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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 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 |
| 2022/06/10 | 1,447 | 1,476 | 1,440 | 1,466 | -6 | -0.4% | 643,600 |
| 2022/06/09 | 1,484 | 1,494 | 1,471 | 1,472 | -16 | -1.1% | 615,300 |
| 2022/06/08 | 1,472 | 1,502 | 1,467 | 1,488 | +34 | +2.3% | 763,800 |
| 2022/06/07 | 1,449 | 1,456 | 1,443 | 1,454 | +6 | +0.4% | 395,300 |
| 2022/06/06 | 1,454 | 1,463 | 1,444 | 1,448 | ±0 | ±0% | 488,200 |
| 2022/06/03 | 1,456 | 1,474 | 1,435 | 1,448 | +40 | +2.8% | 949,600 |
| 2022/06/02 | 1,418 | 1,425 | 1,403 | 1,408 | -11 | -0.8% | 550,500 |
| 2022/06/01 | 1,382 | 1,432 | 1,382 | 1,419 | +49 | +3.6% | 813,300 |
| 2022/05/31 | 1,397 | 1,405 | 1,370 | 1,370 | -32 | -2.3% | 1,268,900 |
| 2022/05/30 | 1,425 | 1,439 | 1,402 | 1,402 | -19 | -1.3% | 1,152,200 |
| 2022/05/27 | 1,438 | 1,440 | 1,416 | 1,421 | -9 | -0.6% | 738,500 |
| 2022/05/26 | 1,413 | 1,447 | 1,411 | 1,430 | +23 | +1.6% | 786,100 |
| 2022/05/25 | 1,457 | 1,461 | 1,406 | 1,407 | -53 | -3.6% | 918,300 |
| 2022/05/24 | 1,475 | 1,481 | 1,453 | 1,460 | -16 | -1.1% | 611,400 |
| 2022/05/23 | 1,469 | 1,488 | 1,463 | 1,476 | +17 | +1.2% | 492,200 |
| 2022/05/20 | 1,441 | 1,479 | 1,435 | 1,459 | +5 | +0.3% | 737,600 |
| 2022/05/19 | 1,450 | 1,464 | 1,425 | 1,454 | -34 | -2.3% | 856,400 |
| 2022/05/18 | 1,508 | 1,522 | 1,476 | 1,488 | -17 | -1.1% | 1,020,300 |
| 2022/05/17 | 1,554 | 1,554 | 1,497 | 1,505 | -72 | -4.6% | 1,863,700 |
| 2022/05/16 | 1,543 | 1,618 | 1,513 | 1,577 | +35 | +2.3% | 1,913,500 |
| 2022/05/13 | 1,450 | 1,562 | 1,442 | 1,542 | +74 | +5% | 1,675,600 |
| 2022/05/12 | 1,444 | 1,474 | 1,440 | 1,468 | +10 | +0.7% | 827,100 |
| 2022/05/11 | 1,455 | 1,469 | 1,439 | 1,458 | -16 | -1.1% | 846,200 |
| 2022/05/10 | 1,472 | 1,481 | 1,470 | 1,474 | -8 | -0.5% | 928,400 |
| 2022/05/09 | 1,476 | 1,491 | 1,471 | 1,482 | -17 | -1.1% | 636,700 |
| 2022/05/06 | 1,462 | 1,499 | 1,454 | 1,499 | +28 | +1.9% | 707,000 |
751～
800
件表示中 / 3757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 | 261,800円 | +1.5% | - | 2.18% | - | 1.18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 | 529,100円 | +2.2% | +21.0% | 2.95% | 17.38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 |
| 日清粉Ｇ | 176,200円 | +2.2% | +7.7% | 3.41% | 13.09倍 | 1.06倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| ニチレイ | 166,200円 | -0.3% | +14.9% | 2.83% | 14.12倍 | 1.60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 |
| カルビー | 269,000円 | +7.0% | +1.9% | 2.23% | 16.39倍 | 1.64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
