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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 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 |
| 2022/03/08 | 1,394 | 1,411 | 1,378 | 1,386 | -38 | -2.7% | 719,400 |
| 2022/03/07 | 1,460 | 1,460 | 1,409 | 1,424 | -44 | -3% | 906,000 |
| 2022/03/04 | 1,449 | 1,478 | 1,442 | 1,468 | -11 | -0.7% | 658,900 |
| 2022/03/03 | 1,431 | 1,517 | 1,429 | 1,479 | +67 | +4.7% | 1,735,900 |
| 2022/03/02 | 1,418 | 1,426 | 1,402 | 1,412 | -38 | -2.6% | 532,000 |
| 2022/03/01 | 1,485 | 1,487 | 1,435 | 1,450 | -18 | -1.2% | 512,900 |
| 2022/02/28 | 1,441 | 1,480 | 1,432 | 1,468 | +50 | +3.5% | 1,084,800 |
| 2022/02/25 | 1,453 | 1,463 | 1,410 | 1,418 | -50 | -3.4% | 661,400 |
| 2022/02/24 | 1,493 | 1,499 | 1,438 | 1,468 | -30 | -2% | 798,700 |
| 2022/02/22 | 1,492 | 1,506 | 1,488 | 1,498 | -19 | -1.3% | 614,000 |
| 2022/02/21 | 1,501 | 1,524 | 1,493 | 1,517 | +1 | +0.1% | 383,100 |
| 2022/02/18 | 1,493 | 1,522 | 1,487 | 1,516 | -14 | -0.9% | 548,700 |
| 2022/02/17 | 1,530 | 1,538 | 1,506 | 1,530 | -17 | -1.1% | 654,100 |
| 2022/02/16 | 1,534 | 1,558 | 1,528 | 1,547 | +42 | +2.8% | 1,070,000 |
801～
850
件表示中 / 3756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 | 261,000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 | 524,900円 | +2.2% | +21.0% | 2.97% | 17.24倍 | 0.99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 | 175,100円 | +2.2% | +7.7% | 3.43% | 13.01倍 | 1.05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 | 182,600円 | -0.3% | +14.9% | 2.57% | 15.52倍 | 1.76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
