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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 2,448 | 2,502.5 | 2,447 | 2,489.5 | +27 | +1.1% | 586,600 |
| 2025/02/28 | 2,439.5 | 2,473.5 | 2,434 | 2,462.5 | +23 | +0.9% | 727,700 |
| 2025/02/27 | 2,450 | 2,457 | 2,422 | 2,439.5 | -26 | -1.1% | 421,900 |
| 2025/02/26 | 2,417 | 2,467.5 | 2,395.5 | 2,465.5 | +57.5 | +2.4% | 499,000 |
| 2025/02/25 | 2,465 | 2,475 | 2,392.5 | 2,408 | -57 | -2.3% | 677,700 |
| 2025/02/21 | 2,413 | 2,466.5 | 2,402 | 2,465 | +69 | +2.9% | 738,600 |
| 2025/02/20 | 2,393 | 2,417.5 | 2,373.5 | 2,396 | +3 | +0.1% | 469,500 |
| 2025/02/19 | 2,343 | 2,393 | 2,338 | 2,393 | +64.5 | +2.8% | 734,900 |
| 2025/02/18 | 2,314 | 2,337.5 | 2,297 | 2,328.5 | +17.5 | +0.8% | 404,600 |
| 2025/02/17 | 2,331.5 | 2,349 | 2,286 | 2,311 | -21 | -0.9% | 784,400 |
| 2025/02/14 | 2,287 | 2,349 | 2,258 | 2,332 | -72 | -3% | 1,878,300 |
| 2025/02/13 | 2,395 | 2,426 | 2,384.5 | 2,404 | +33 | +1.4% | 879,400 |
| 2025/02/12 | 2,375.5 | 2,393 | 2,360 | 2,371 | -1.5 | -0.1% | 639,500 |
| 2025/02/10 | 2,380 | 2,390 | 2,365.5 | 2,372.5 | +5.5 | +0.2% | 429,700 |
| 2025/02/07 | 2,350 | 2,372 | 2,345 | 2,367 | +28.5 | +1.2% | 442,500 |
| 2025/02/06 | 2,350 | 2,356.5 | 2,321.5 | 2,338.5 | +5 | +0.2% | 456,000 |
| 2025/02/05 | 2,323.5 | 2,368 | 2,322 | 2,333.5 | -40 | -1.7% | 606,400 |
| 2025/02/04 | 2,418 | 2,422 | 2,373 | 2,373.5 | -16.5 | -0.7% | 451,600 |
| 2025/02/03 | 2,380.5 | 2,397 | 2,333.5 | 2,390 | -28.5 | -1.2% | 712,100 |
| 2025/01/31 | 2,411 | 2,423 | 2,396 | 2,418.5 | -1.5 | -0.1% | 523,400 |
| 2025/01/30 | 2,408 | 2,427.5 | 2,393.5 | 2,420 | +12.5 | +0.5% | 617,600 |
| 2025/01/29 | 2,424 | 2,424 | 2,385.5 | 2,407.5 | -16.5 | -0.7% | 825,100 |
| 2025/01/28 | 2,431.5 | 2,436.5 | 2,405 | 2,424 | +12.5 | +0.5% | 584,700 |
| 2025/01/27 | 2,404.5 | 2,411.5 | 2,373 | 2,411.5 | +12 | +0.5% | 769,700 |
| 2025/01/24 | 2,438 | 2,445.5 | 2,397 | 2,399.5 | -25.5 | -1.1% | 718,500 |
| 2025/01/23 | 2,426 | 2,431 | 2,395.5 | 2,425 | -18.5 | -0.8% | 503,200 |
| 2025/01/22 | 2,455 | 2,456.5 | 2,424 | 2,443.5 | -3.5 | -0.1% | 399,300 |
| 2025/01/21 | 2,450 | 2,466.5 | 2,397 | 2,447 | +60.5 | +2.5% | 621,000 |
| 2025/01/20 | 2,388 | 2,413.5 | 2,372.5 | 2,386.5 | -1.5 | -0.1% | 604,200 |
| 2025/01/17 | 2,432 | 2,439.5 | 2,380.5 | 2,388 | -55 | -2.3% | 736,300 |
| 2025/01/16 | 2,466.5 | 2,475.5 | 2,433 | 2,443 | -24.5 | -1% | 695,000 |
| 2025/01/15 | 2,480.5 | 2,482.5 | 2,450.5 | 2,467.5 | -15.5 | -0.6% | 413,900 |
| 2025/01/14 | 2,499.5 | 2,500 | 2,460.5 | 2,483 | -24.5 | -1% | 571,300 |
| 2025/01/10 | 2,515 | 2,519 | 2,490.5 | 2,507.5 | -17.5 | -0.7% | 517,100 |
| 2025/01/09 | 2,556.5 | 2,556.5 | 2,497.5 | 2,525 | -32 | -1.3% | 836,400 |
| 2025/01/08 | 2,500 | 2,565.5 | 2,499.5 | 2,557 | +73 | +2.9% | 1,143,100 |
| 2025/01/07 | 2,459.5 | 2,497 | 2,451 | 2,484 | -1 | ±0% | 721,700 |
| 2025/01/06 | 2,485.5 | 2,497 | 2,460 | 2,485 | -12 | -0.5% | 970,700 |
| 2024/12/30 | 2,491.5 | 2,518.5 | 2,468 | 2,497 | +5.5 | +0.2% | 532,700 |
| 2024/12/27 | 2,465 | 2,491.5 | 2,450 | 2,491.5 | +28.5 | +1.2% | 2,081,500 |
| 2024/12/26 | 2,478.5 | 2,478.5 | 2,445 | 2,463 | +15.5 | +0.6% | 413,200 |
| 2024/12/25 | 2,446 | 2,449 | 2,396.5 | 2,447.5 | -10 | -0.4% | 468,700 |
| 2024/12/24 | 2,460 | 2,466.5 | 2,439.5 | 2,457.5 | -2 | -0.1% | 415,900 |
| 2024/12/23 | 2,441 | 2,459.5 | 2,433.5 | 2,459.5 | +16.5 | +0.7% | 486,800 |
| 2024/12/20 | 2,459 | 2,463 | 2,437 | 2,443 | -14.5 | -0.6% | 593,000 |
| 2024/12/19 | 2,423 | 2,465.5 | 2,421 | 2,457.5 | +10 | +0.4% | 353,100 |
| 2024/12/18 | 2,465 | 2,468.5 | 2,432 | 2,447.5 | -6 | -0.2% | 410,000 |
| 2024/12/17 | 2,487.5 | 2,496 | 2,450 | 2,453.5 | -22 | -0.9% | 482,600 |
| 2024/12/16 | 2,483.5 | 2,498.5 | 2,465.5 | 2,475.5 | -8 | -0.3% | 497,900 |
| 2024/12/13 | 2,483 | 2,509.5 | 2,465 | 2,483.5 | +0.5 | ±0% | 686,100 |
51～
100
件表示中 / 3700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 | 248,000円 | +1.5% | +36.5% | 2.30% | 39.03倍 | 0.92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 | 184,100円 | -0.3% | +14.9% | 2.55% | 15.64倍 | 1.77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 | 324,500円 | +4.3% | -0.7% | 1.97% | 15.45倍 | 1.49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 | 295,800円 | +7.0% | +1.9% | 2.03% | 18.03倍 | 1.80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 | 236,800円 | +10.1% | +11.5% | 1.48% | 27.27倍 | 9.12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
