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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/05/02 | 1,472 | 1,477 | 1,459 | 1,471 | +11 | +0.8% | 391,300 |
| 2022/04/28 | 1,418 | 1,465 | 1,416 | 1,460 | +34 | +2.4% | 608,500 |
| 2022/04/27 | 1,440 | 1,458 | 1,418 | 1,426 | -40 | -2.7% | 962,400 |
| 2022/04/26 | 1,430 | 1,469 | 1,430 | 1,466 | +36 | +2.5% | 670,900 |
| 2022/04/25 | 1,420 | 1,435 | 1,411 | 1,430 | -13 | -0.9% | 442,700 |
| 2022/04/22 | 1,440 | 1,455 | 1,436 | 1,443 | -19 | -1.3% | 477,800 |
| 2022/04/21 | 1,440 | 1,467 | 1,435 | 1,462 | +22 | +1.5% | 648,900 |
| 2022/04/20 | 1,416 | 1,441 | 1,410 | 1,440 | +39 | +2.8% | 729,400 |
| 2022/04/19 | 1,410 | 1,414 | 1,398 | 1,401 | +10 | +0.7% | 575,200 |
| 2022/04/18 | 1,398 | 1,398 | 1,368 | 1,391 | -11 | -0.8% | 437,300 |
| 2022/04/15 | 1,424 | 1,434 | 1,400 | 1,402 | -22 | -1.5% | 339,600 |
| 2022/04/14 | 1,406 | 1,437 | 1,406 | 1,424 | +7 | +0.5% | 576,500 |
| 2022/04/13 | 1,403 | 1,418 | 1,403 | 1,417 | +6 | +0.4% | 468,200 |
| 2022/04/12 | 1,419 | 1,437 | 1,408 | 1,411 | -16 | -1.1% | 452,200 |
| 2022/04/11 | 1,427 | 1,437 | 1,416 | 1,427 | -8 | -0.6% | 443,700 |
| 2022/04/08 | 1,436 | 1,444 | 1,425 | 1,435 | -10 | -0.7% | 621,300 |
| 2022/04/07 | 1,440 | 1,450 | 1,431 | 1,445 | -16 | -1.1% | 459,300 |
| 2022/04/06 | 1,465 | 1,470 | 1,449 | 1,461 | -16 | -1.1% | 497,000 |
| 2022/04/05 | 1,469 | 1,478 | 1,462 | 1,477 | +28 | +1.9% | 625,500 |
| 2022/04/04 | 1,446 | 1,457 | 1,440 | 1,449 | +9 | +0.6% | 511,800 |
| 2022/04/01 | 1,422 | 1,442 | 1,422 | 1,440 | -2 | -0.1% | 585,700 |
| 2022/03/31 | 1,446 | 1,452 | 1,433 | 1,442 | -20 | -1.4% | 735,100 |
| 2022/03/30 | 1,465 | 1,469 | 1,431 | 1,462 | -6 | -0.4% | 775,300 |
| 2022/03/29 | 1,472 | 1,480 | 1,457 | 1,468 | -4 | -0.3% | 665,100 |
| 2022/03/28 | 1,490 | 1,490 | 1,456 | 1,472 | -9 | -0.6% | 535,300 |
| 2022/03/25 | 1,475 | 1,486 | 1,463 | 1,481 | +14 | +1% | 405,700 |
| 2022/03/24 | 1,453 | 1,475 | 1,441 | 1,467 | +12 | +0.8% | 768,100 |
| 2022/03/23 | 1,460 | 1,466 | 1,445 | 1,455 | +11 | +0.8% | 497,400 |
| 2022/03/22 | 1,435 | 1,466 | 1,425 | 1,444 | +28 | +2% | 599,400 |
| 2022/03/18 | 1,437 | 1,444 | 1,416 | 1,416 | -22 | -1.5% | 756,600 |
| 2022/03/17 | 1,409 | 1,446 | 1,401 | 1,438 | +59 | +4.3% | 755,600 |
| 2022/03/16 | 1,381 | 1,406 | 1,378 | 1,379 | -1 | -0.1% | 733,500 |
| 2022/03/15 | 1,351 | 1,396 | 1,351 | 1,380 | +10 | +0.7% | 749,400 |
| 2022/03/14 | 1,356 | 1,383 | 1,350 | 1,370 | +12 | +0.9% | 508,800 |
| 2022/03/11 | 1,360 | 1,378 | 1,349 | 1,358 | -42 | -3% | 672,600 |
| 2022/03/10 | 1,378 | 1,410 | 1,377 | 1,400 | +34 | +2.5% | 611,000 |
| 2022/03/09 | 1,360 | 1,384 | 1,353 | 1,366 | -20 | -1.4% | 566,900 |
751～
800
件表示中 / 3720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 | 234,700円 | +1.5% | +36.5% | 2.43% | 36.68倍 | 0.87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 |
| ニチレイ | 187,200円 | -0.3% | +14.9% | 2.51% | 15.91倍 | 1.80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 | 332,300円 | +4.3% | -0.7% | 1.93% | 15.82倍 | 1.53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 | 271,900円 | +7.0% | +1.9% | 2.21% | 16.57倍 | 1.66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 |
| 寿スピリッツ | 215,300円 | +10.1% | +11.5% | 1.63% | 24.80倍 | 8.29倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
