コカ・コーラ ボトラーズジャパンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,460 | 1,472 | 1,451 | 1,470 | +1 | +0.1% | 412,400 |
| 2022/08/22 | 1,450 | 1,472 | 1,439 | 1,469 | +3 | +0.2% | 686,700 |
| 2022/08/19 | 1,457 | 1,472 | 1,452 | 1,466 | +9 | +0.6% | 425,900 |
| 2022/08/18 | 1,471 | 1,474 | 1,445 | 1,457 | -24 | -1.6% | 991,300 |
| 2022/08/17 | 1,499 | 1,500 | 1,478 | 1,481 | -7 | -0.5% | 763,100 |
| 2022/08/16 | 1,497 | 1,500 | 1,484 | 1,488 | -4 | -0.3% | 620,000 |
| 2022/08/15 | 1,500 | 1,506 | 1,481 | 1,492 | -25 | -1.6% | 943,600 |
| 2022/08/12 | 1,487 | 1,530 | 1,478 | 1,517 | +40 | +2.7% | 1,571,800 |
| 2022/08/10 | 1,467 | 1,477 | 1,432 | 1,477 | +11 | +0.8% | 1,058,100 |
| 2022/08/09 | 1,495 | 1,505 | 1,455 | 1,466 | -28 | -1.9% | 759,000 |
| 2022/08/08 | 1,485 | 1,495 | 1,473 | 1,494 | +4 | +0.3% | 456,000 |
| 2022/08/05 | 1,477 | 1,491 | 1,477 | 1,490 | +9 | +0.6% | 553,500 |
| 2022/08/04 | 1,510 | 1,510 | 1,478 | 1,481 | -19 | -1.3% | 778,200 |
| 2022/08/03 | 1,512 | 1,512 | 1,486 | 1,500 | -2 | -0.1% | 631,100 |
| 2022/08/02 | 1,519 | 1,521 | 1,497 | 1,502 | -13 | -0.9% | 534,200 |
| 2022/08/01 | 1,516 | 1,529 | 1,510 | 1,515 | +4 | +0.3% | 523,700 |
| 2022/07/29 | 1,521 | 1,521 | 1,501 | 1,511 | +8 | +0.5% | 522,900 |
| 2022/07/28 | 1,503 | 1,505 | 1,487 | 1,503 | +2 | +0.1% | 550,300 |
| 2022/07/27 | 1,491 | 1,508 | 1,490 | 1,501 | -3 | -0.2% | 494,500 |
| 2022/07/26 | 1,544 | 1,545 | 1,501 | 1,504 | -31 | -2% | 665,700 |
| 2022/07/25 | 1,517 | 1,536 | 1,515 | 1,535 | +26 | +1.7% | 616,900 |
| 2022/07/22 | 1,490 | 1,513 | 1,490 | 1,509 | +2 | +0.1% | 449,500 |
| 2022/07/21 | 1,495 | 1,511 | 1,492 | 1,507 | -4 | -0.3% | 421,200 |
| 2022/07/20 | 1,503 | 1,511 | 1,490 | 1,511 | +37 | +2.5% | 647,000 |
| 2022/07/19 | 1,492 | 1,495 | 1,464 | 1,474 | -18 | -1.2% | 720,400 |
| 2022/07/15 | 1,507 | 1,508 | 1,477 | 1,492 | -7 | -0.5% | 500,200 |
| 2022/07/14 | 1,517 | 1,517 | 1,493 | 1,499 | -24 | -1.6% | 716,600 |
| 2022/07/13 | 1,525 | 1,535 | 1,511 | 1,523 | -19 | -1.2% | 961,700 |
| 2022/07/12 | 1,541 | 1,565 | 1,532 | 1,542 | -10 | -0.6% | 807,300 |
| 2022/07/11 | 1,524 | 1,557 | 1,522 | 1,552 | +31 | +2% | 717,700 |
| 2022/07/08 | 1,518 | 1,535 | 1,491 | 1,521 | -16 | -1% | 1,025,100 |
| 2022/07/07 | 1,535 | 1,545 | 1,513 | 1,537 | +20 | +1.3% | 774,100 |
| 2022/07/06 | 1,577 | 1,589 | 1,513 | 1,517 | -68 | -4.3% | 1,355,500 |
| 2022/07/05 | 1,610 | 1,610 | 1,581 | 1,585 | -11 | -0.7% | 498,800 |
| 2022/07/04 | 1,619 | 1,619 | 1,568 | 1,596 | -33 | -2% | 893,200 |
| 2022/07/01 | 1,626 | 1,645 | 1,613 | 1,629 | +9 | +0.6% | 974,200 |
| 2022/06/30 | 1,611 | 1,655 | 1,608 | 1,620 | +18 | +1.1% | 1,499,900 |
| 2022/06/29 | 1,608 | 1,629 | 1,580 | 1,602 | -22 | -1.4% | 1,715,000 |
| 2022/06/28 | 1,572 | 1,632 | 1,560 | 1,624 | +54 | +3.4% | 1,933,300 |
| 2022/06/27 | 1,588 | 1,594 | 1,552 | 1,570 | +22 | +1.4% | 1,133,800 |
| 2022/06/24 | 1,533 | 1,557 | 1,514 | 1,548 | +25 | +1.6% | 1,229,500 |
| 2022/06/23 | 1,472 | 1,531 | 1,470 | 1,523 | +63 | +4.3% | 1,293,700 |
| 2022/06/22 | 1,454 | 1,472 | 1,435 | 1,460 | +14 | +1% | 1,084,700 |
| 2022/06/21 | 1,431 | 1,451 | 1,423 | 1,446 | +13 | +0.9% | 733,100 |
| 2022/06/20 | 1,466 | 1,473 | 1,429 | 1,433 | -11 | -0.8% | 528,600 |
| 2022/06/17 | 1,408 | 1,458 | 1,405 | 1,444 | -9 | -0.6% | 1,469,300 |
| 2022/06/16 | 1,441 | 1,460 | 1,437 | 1,453 | +30 | +2.1% | 481,600 |
| 2022/06/15 | 1,440 | 1,455 | 1,421 | 1,423 | -24 | -1.7% | 755,500 |
| 2022/06/14 | 1,440 | 1,453 | 1,423 | 1,447 | -18 | -1.2% | 657,300 |
| 2022/06/13 | 1,440 | 1,470 | 1,440 | 1,465 | -1 | -0.1% | 536,600 |
651～
700
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「コカコーラＢＪＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コカコーラＢＪＨ | 252,700円 | +1.5% | +36.5% | 2.26% | 40.06倍 | 0.95倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| 日本ハム | 533,000円 | +5.1% | -6.4% | 2.53% | 20.27倍 | 1.00倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| ニチレイ | 191,100円 | +2.9% | +7.7% | 2.41% | 18.42倍 | 1.82倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| キユーピー | 326,800円 | +4.3% | -0.7% | 1.96% | 15.56倍 | 1.50倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| カルビー | 284,300円 | +6.6% | -6.9% | 2.04% | 18.22倍 | 1.83倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
市場注目の銘柄
チャート関連のコラム
