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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/12 | 2,498 | 2,512 | 2,473.5 | 2,483 | +2 | +0.1% | 999,700 |
| 2024/12/11 | 2,460 | 2,487.5 | 2,447.5 | 2,481 | +26.5 | +1.1% | 643,200 |
| 2024/12/10 | 2,434 | 2,463 | 2,403.5 | 2,454.5 | +26 | +1.1% | 757,000 |
| 2024/12/09 | 2,435 | 2,452.5 | 2,418.5 | 2,428.5 | -6 | -0.2% | 572,600 |
| 2024/12/06 | 2,455.5 | 2,457 | 2,403.5 | 2,434.5 | -20.5 | -0.8% | 687,400 |
| 2024/12/05 | 2,450.5 | 2,478 | 2,444 | 2,455 | +12.5 | +0.5% | 697,400 |
| 2024/12/04 | 2,438 | 2,459 | 2,428.5 | 2,442.5 | +14 | +0.6% | 619,900 |
| 2024/12/03 | 2,419 | 2,462.5 | 2,410.5 | 2,428.5 | -0.5 | ±0% | 578,300 |
| 2024/12/02 | 2,388.5 | 2,429 | 2,363 | 2,429 | +33.5 | +1.4% | 484,100 |
| 2024/11/29 | 2,400.5 | 2,408 | 2,382 | 2,395.5 | -28 | -1.2% | 553,600 |
| 2024/11/28 | 2,412 | 2,423.5 | 2,382.5 | 2,423.5 | +23.5 | +1% | 413,700 |
| 2024/11/27 | 2,400 | 2,413 | 2,374 | 2,400 | +16.5 | +0.7% | 522,200 |
| 2024/11/26 | 2,393.5 | 2,400 | 2,356 | 2,383.5 | -17 | -0.7% | 525,000 |
| 2024/11/25 | 2,422 | 2,431 | 2,387 | 2,400.5 | -12 | -0.5% | 655,900 |
| 2024/11/22 | 2,473 | 2,479 | 2,367 | 2,412.5 | -51 | -2.1% | 939,300 |
101～
150
件表示中 / 3735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 | 231,400円 | +1.5% | +36.5% | 2.46% | 35.93倍 | 0.85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 | 495,700円 | +2.2% | +21.0% | 3.15% | 16.35倍 | 0.94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 |
| ニチレイ | 182,600円 | -0.3% | +14.9% | 2.57% | 15.51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 | 270,500円 | +7.0% | +1.9% | 2.22% | 16.49倍 | 1.65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 | 461,100円 | +11.7% | +46.1% | 2.06% | 24.46倍 | 1.08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
