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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 1,746 | 1,772 | 1,738 | 1,772 | +36 | +2.1% | 663,000 |
| 2021/06/30 | 1,767 | 1,782 | 1,735 | 1,736 | -15 | -0.9% | 869,500 |
| 2021/06/29 | 1,735 | 1,757 | 1,733 | 1,751 | -29 | -1.6% | 710,200 |
| 2021/06/28 | 1,762 | 1,781 | 1,753 | 1,780 | +11 | +0.6% | 895,900 |
| 2021/06/25 | 1,762 | 1,778 | 1,752 | 1,769 | +37 | +2.1% | 682,700 |
| 2021/06/24 | 1,754 | 1,761 | 1,731 | 1,732 | -29 | -1.6% | 603,300 |
| 2021/06/23 | 1,787 | 1,789 | 1,761 | 1,761 | -19 | -1.1% | 596,600 |
| 2021/06/22 | 1,821 | 1,829 | 1,778 | 1,780 | +10 | +0.6% | 738,400 |
| 2021/06/21 | 1,811 | 1,815 | 1,767 | 1,770 | -74 | -4% | 1,002,700 |
| 2021/06/18 | 1,857 | 1,872 | 1,828 | 1,844 | -8 | -0.4% | 981,600 |
| 2021/06/17 | 1,848 | 1,869 | 1,848 | 1,852 | +5 | +0.3% | 529,700 |
| 2021/06/16 | 1,841 | 1,876 | 1,841 | 1,847 | +25 | +1.4% | 835,700 |
| 2021/06/15 | 1,796 | 1,827 | 1,786 | 1,822 | +35 | +2% | 718,700 |
| 2021/06/14 | 1,822 | 1,836 | 1,787 | 1,787 | -34 | -1.9% | 815,700 |
| 2021/06/11 | 1,840 | 1,843 | 1,816 | 1,821 | -24 | -1.3% | 756,400 |
| 2021/06/10 | 1,865 | 1,879 | 1,841 | 1,845 | -20 | -1.1% | 520,900 |
| 2021/06/09 | 1,877 | 1,901 | 1,862 | 1,865 | -8 | -0.4% | 869,600 |
| 2021/06/08 | 1,855 | 1,889 | 1,854 | 1,873 | +15 | +0.8% | 738,500 |
| 2021/06/07 | 1,874 | 1,878 | 1,847 | 1,858 | -8 | -0.4% | 684,500 |
| 2021/06/04 | 1,835 | 1,874 | 1,817 | 1,866 | +18 | +1% | 984,000 |
| 2021/06/03 | 1,784 | 1,864 | 1,782 | 1,848 | +72 | +4.1% | 1,254,000 |
| 2021/06/02 | 1,754 | 1,785 | 1,721 | 1,776 | +3 | +0.2% | 1,447,900 |
| 2021/06/01 | 1,813 | 1,813 | 1,765 | 1,773 | -31 | -1.7% | 778,800 |
| 2021/05/31 | 1,858 | 1,858 | 1,804 | 1,804 | -51 | -2.7% | 846,500 |
| 2021/05/28 | 1,870 | 1,898 | 1,854 | 1,855 | -19 | -1% | 1,107,600 |
| 2021/05/27 | 1,830 | 1,909 | 1,830 | 1,874 | +49 | +2.7% | 11,651,300 |
| 2021/05/26 | 1,781 | 1,832 | 1,768 | 1,825 | +28 | +1.6% | 1,701,900 |
| 2021/05/25 | 1,800 | 1,816 | 1,775 | 1,797 | -3 | -0.2% | 1,285,200 |
| 2021/05/24 | 1,793 | 1,814 | 1,778 | 1,800 | +18 | +1% | 1,238,200 |
| 2021/05/21 | 1,755 | 1,797 | 1,755 | 1,782 | +10 | +0.6% | 999,800 |
| 2021/05/20 | 1,753 | 1,798 | 1,751 | 1,772 | -1 | -0.1% | 923,000 |
| 2021/05/19 | 1,807 | 1,812 | 1,754 | 1,773 | -64 | -3.5% | 1,326,600 |
| 2021/05/18 | 1,850 | 1,852 | 1,809 | 1,837 | -19 | -1% | 1,326,700 |
| 2021/05/17 | 1,793 | 1,874 | 1,788 | 1,856 | +40 | +2.2% | 1,006,100 |
| 2021/05/14 | 1,726 | 1,819 | 1,704 | 1,816 | -18 | -1% | 1,244,300 |
| 2021/05/13 | 1,830 | 1,867 | 1,813 | 1,834 | -5 | -0.3% | 983,700 |
| 2021/05/12 | 1,793 | 1,843 | 1,789 | 1,839 | +16 | +0.9% | 1,251,400 |
| 2021/05/11 | 1,821 | 1,829 | 1,798 | 1,823 | -8 | -0.4% | 740,200 |
| 2021/05/10 | 1,809 | 1,836 | 1,789 | 1,831 | +22 | +1.2% | 682,500 |
| 2021/05/07 | 1,819 | 1,834 | 1,800 | 1,809 | -9 | -0.5% | 852,800 |
| 2021/05/06 | 1,776 | 1,824 | 1,771 | 1,818 | +73 | +4.2% | 1,263,500 |
| 2021/04/30 | 1,767 | 1,776 | 1,740 | 1,745 | -9 | -0.5% | 808,200 |
| 2021/04/28 | 1,775 | 1,778 | 1,739 | 1,754 | -21 | -1.2% | 795,900 |
| 2021/04/27 | 1,754 | 1,785 | 1,749 | 1,775 | +35 | +2% | 1,111,600 |
| 2021/04/26 | 1,701 | 1,741 | 1,687 | 1,740 | +39 | +2.3% | 968,900 |
| 2021/04/23 | 1,667 | 1,701 | 1,667 | 1,701 | +1 | +0.1% | 490,600 |
| 2021/04/22 | 1,700 | 1,720 | 1,678 | 1,700 | +25 | +1.5% | 678,200 |
| 2021/04/21 | 1,699 | 1,699 | 1,658 | 1,675 | -37 | -2.2% | 681,600 |
| 2021/04/20 | 1,723 | 1,725 | 1,703 | 1,712 | -12 | -0.7% | 578,100 |
| 2021/04/19 | 1,740 | 1,760 | 1,720 | 1,724 | -3 | -0.2% | 568,100 |
1001～
1050
件表示中 / 3754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 | 222,800円 | +1.5% | +36.5% | 2.56% | 34.60倍 | 0.82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 |
| 日清粉Ｇ | 173,100円 | +2.2% | +7.7% | 3.47% | 12.86倍 | 1.03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 | 184,000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 |
| カルビー | 263,300円 | +7.0% | +1.9% | 2.28% | 16.05倍 | 1.60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 |
| グリコ | 473,400円 | +11.7% | +46.1% | 2.01% | 25.12倍 | 1.11倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
市場注目の銘柄
チャート関連のコラム
