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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 2,019 | 2,045.5 | 1,997 | 1,999 | -26 | -1.3% | 247,500 |
| 2024/10/15 | 2,053.5 | 2,070 | 2,025 | 2,025 | -17.5 | -0.9% | 500,900 |
| 2024/10/11 | 2,016.5 | 2,046 | 2,005.5 | 2,042.5 | +30 | +1.5% | 646,500 |
| 2024/10/10 | 2,001 | 2,016 | 1,992.5 | 2,012.5 | +3 | +0.1% | 528,500 |
| 2024/10/09 | 2,004 | 2,013 | 1,983.5 | 2,009.5 | +19.5 | +1% | 908,500 |
| 2024/10/08 | 2,002 | 2,013 | 1,986.5 | 1,990 | -29.5 | -1.5% | 460,500 |
| 2024/10/07 | 2,034 | 2,038.5 | 2,003 | 2,019.5 | -15 | -0.7% | 617,200 |
| 2024/10/04 | 1,995 | 2,045 | 1,993 | 2,034.5 | +39.5 | +2% | 543,900 |
| 2024/10/03 | 1,996 | 2,003.5 | 1,982.5 | 1,995 | +9 | +0.5% | 427,800 |
| 2024/10/02 | 1,984.5 | 2,020 | 1,977 | 1,986 | -6 | -0.3% | 518,700 |
| 2024/10/01 | 2,010 | 2,017 | 1,985 | 1,992 | -2 | -0.1% | 715,900 |
| 2024/09/30 | 2,000 | 2,020 | 1,986 | 1,994 | -51.5 | -2.5% | 983,200 |
| 2024/09/27 | 2,032.5 | 2,057 | 2,022.5 | 2,045.5 | +4.5 | +0.2% | 730,300 |
| 2024/09/26 | 2,022.5 | 2,049.5 | 2,014 | 2,041 | +4.5 | +0.2% | 780,200 |
| 2024/09/25 | 2,004.5 | 2,036.5 | 1,988.5 | 2,036.5 | +15 | +0.7% | 653,700 |
| 2024/09/24 | 2,078 | 2,080 | 2,018 | 2,021.5 | -47 | -2.3% | 734,400 |
| 2024/09/20 | 2,069.5 | 2,088.5 | 2,061 | 2,068.5 | +19.5 | +1% | 702,900 |
| 2024/09/19 | 2,091 | 2,108.5 | 2,046.5 | 2,049 | -26.5 | -1.3% | 418,800 |
| 2024/09/18 | 2,044 | 2,075.5 | 2,038 | 2,075.5 | -10 | -0.5% | 448,800 |
| 2024/09/17 | 2,085.5 | 2,099.5 | 2,048.5 | 2,085.5 | +17 | +0.8% | 354,800 |
| 2024/09/13 | 2,096.5 | 2,114.5 | 2,064.5 | 2,068.5 | -46.5 | -2.2% | 413,200 |
| 2024/09/12 | 2,133.5 | 2,142.5 | 2,091 | 2,115 | ±0 | ±0% | 424,700 |
| 2024/09/11 | 2,188.5 | 2,188.5 | 2,097.5 | 2,115 | -77.5 | -3.5% | 580,600 |
| 2024/09/10 | 2,144 | 2,208 | 2,137.5 | 2,192.5 | +59 | +2.8% | 774,500 |
| 2024/09/09 | 2,076.5 | 2,133.5 | 2,020 | 2,133.5 | +42.5 | +2% | 459,700 |
| 2024/09/06 | 2,089.5 | 2,099.5 | 2,068 | 2,091 | +18 | +0.9% | 284,800 |
| 2024/09/05 | 2,063.5 | 2,108 | 2,045.5 | 2,073 | +23.5 | +1.1% | 351,900 |
| 2024/09/04 | 2,021.5 | 2,061.5 | 2,021.5 | 2,049.5 | +4 | +0.2% | 326,900 |
| 2024/09/03 | 2,030 | 2,054 | 2,020.5 | 2,045.5 | +18.5 | +0.9% | 330,200 |
| 2024/09/02 | 2,063 | 2,064.5 | 2,013 | 2,027 | -36 | -1.7% | 302,000 |
| 2024/08/30 | 2,089.5 | 2,095 | 2,055 | 2,063 | -15 | -0.7% | 295,300 |
| 2024/08/29 | 2,100 | 2,101 | 2,069.5 | 2,078 | -8 | -0.4% | 176,500 |
| 2024/08/28 | 2,075 | 2,089 | 2,063.5 | 2,086 | -4 | -0.2% | 178,500 |
| 2024/08/27 | 2,094.5 | 2,095 | 2,067.5 | 2,090 | +3.5 | +0.2% | 185,400 |
| 2024/08/26 | 2,070.5 | 2,102 | 2,070 | 2,086.5 | +8 | +0.4% | 266,000 |
| 2024/08/23 | 2,092 | 2,100 | 2,067.5 | 2,078.5 | -13.5 | -0.6% | 449,100 |
| 2024/08/22 | 2,071 | 2,096 | 2,060 | 2,092 | +10.5 | +0.5% | 501,100 |
| 2024/08/21 | 2,098 | 2,118 | 2,073.5 | 2,081.5 | -38.5 | -1.8% | 363,900 |
| 2024/08/20 | 2,120.5 | 2,134 | 2,112 | 2,120 | +23.5 | +1.1% | 310,300 |
| 2024/08/19 | 2,110 | 2,124 | 2,094.5 | 2,096.5 | -22 | -1% | 347,400 |
| 2024/08/16 | 2,113 | 2,137.5 | 2,086.5 | 2,118.5 | +24.5 | +1.2% | 462,000 |
| 2024/08/15 | 2,126 | 2,134 | 2,083 | 2,094 | -0.5 | ±0% | 349,000 |
| 2024/08/14 | 2,085 | 2,106.5 | 2,072.5 | 2,094.5 | +33.5 | +1.6% | 350,300 |
| 2024/08/13 | 2,073 | 2,088 | 2,031 | 2,061 | +10.5 | +0.5% | 454,000 |
| 2024/08/09 | 2,038.5 | 2,052.5 | 1,998 | 2,050.5 | +24.5 | +1.2% | 700,300 |
| 2024/08/08 | 1,956 | 2,052.5 | 1,942.5 | 2,026 | +40.5 | +2% | 565,100 |
| 2024/08/07 | 1,923 | 2,042 | 1,909.5 | 1,985.5 | -20.5 | -1% | 713,200 |
| 2024/08/06 | 1,908 | 2,024 | 1,901 | 2,006 | +111.5 | +5.9% | 1,212,500 |
| 2024/08/05 | 1,999.5 | 2,071.5 | 1,887.5 | 1,894.5 | -182 | -8.8% | 1,629,700 |
| 2024/08/02 | 2,112 | 2,126.5 | 2,067 | 2,076.5 | -82.5 | -3.8% | 1,032,000 |
51～
100
件表示中 / 3610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 | 248,200円 | +2.2% | +303.2% | 2.14% | 59.92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 | 507,300円 | +2.8% | -1.5% | 2.66% | 18.58倍 | 0.95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 |
| キユーピー | 339,400円 | +6.8% | +76.2% | 1.59% | 22.79倍 | 1.62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 | 313,300円 | +6.6% | -6.9% | 1.85% | 20.07倍 | 2.02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 | 216,900円 | +9.3% | +10.9% | 1.29% | 28.61倍 | 9.40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
