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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 2,185.5 | 2,214.5 | 2,143.5 | 2,159 | -75 | -3.4% | 795,700 |
| 2024/07/31 | 2,203 | 2,245.5 | 2,192 | 2,234 | +26 | +1.2% | 513,400 |
| 2024/07/30 | 2,243.5 | 2,247 | 2,198.5 | 2,208 | -37.5 | -1.7% | 2,146,900 |
| 2024/07/29 | 2,197 | 2,253 | 2,194.5 | 2,245.5 | +68 | +3.1% | 716,100 |
| 2024/07/26 | 2,143 | 2,196.5 | 2,143 | 2,177.5 | +2.5 | +0.1% | 510,600 |
| 2024/07/25 | 2,173 | 2,198.5 | 2,137.5 | 2,175 | -10 | -0.5% | 851,200 |
| 2024/07/24 | 2,272.5 | 2,274 | 2,182 | 2,185 | -87.5 | -3.9% | 823,800 |
| 2024/07/23 | 2,232 | 2,275.5 | 2,222 | 2,272.5 | +36.5 | +1.6% | 716,000 |
| 2024/07/22 | 2,255.5 | 2,268 | 2,227 | 2,236 | -17.5 | -0.8% | 706,700 |
| 2024/07/19 | 2,297 | 2,299.5 | 2,239.5 | 2,253.5 | -23.5 | -1% | 744,300 |
| 2024/07/18 | 2,255 | 2,294 | 2,234 | 2,277 | +42 | +1.9% | 759,000 |
| 2024/07/17 | 2,223 | 2,239.5 | 2,201 | 2,235 | +48.5 | +2.2% | 654,000 |
| 2024/07/16 | 2,212 | 2,215 | 2,183.5 | 2,186.5 | -40 | -1.8% | 689,000 |
| 2024/07/12 | 2,192 | 2,226.5 | 2,181.5 | 2,226.5 | +46 | +2.1% | 699,500 |
| 2024/07/11 | 2,160 | 2,192 | 2,159.5 | 2,180.5 | +23.5 | +1.1% | 714,200 |
| 2024/07/10 | 2,111 | 2,158 | 2,108.5 | 2,157 | +36.5 | +1.7% | 910,500 |
| 2024/07/09 | 2,073.5 | 2,158.5 | 2,068 | 2,120.5 | +75.5 | +3.7% | 1,784,800 |
| 2024/07/08 | 1,999 | 2,049.5 | 1,997 | 2,045 | +41.5 | +2.1% | 793,700 |
| 2024/07/05 | 2,015 | 2,025 | 1,998 | 2,003.5 | +5 | +0.3% | 371,300 |
| 2024/07/04 | 2,005 | 2,016.5 | 1,992 | 1,998.5 | -4.5 | -0.2% | 388,900 |
| 2024/07/03 | 2,019 | 2,022 | 1,980 | 2,003 | -28.5 | -1.4% | 569,100 |
| 2024/07/02 | 2,030 | 2,041.5 | 2,009 | 2,031.5 | +23.5 | +1.2% | 715,800 |
| 2024/07/01 | 2,020.5 | 2,028 | 1,988.5 | 2,008 | -9 | -0.4% | 641,900 |
| 2024/06/28 | 2,020.5 | 2,041.5 | 2,008 | 2,017 | -2 | -0.1% | 743,600 |
| 2024/06/27 | 1,984 | 2,025 | 1,978.5 | 2,019 | -8.5 | -0.4% | 518,300 |
| 2024/06/26 | 2,021.5 | 2,046 | 2,016.5 | 2,027.5 | +12.5 | +0.6% | 960,000 |
| 2024/06/25 | 1,985 | 2,017 | 1,980 | 2,015 | +40.5 | +2.1% | 703,700 |
| 2024/06/24 | 1,970 | 1,985 | 1,960.5 | 1,974.5 | +37 | +1.9% | 542,500 |
| 2024/06/21 | 1,951.5 | 1,964 | 1,937.5 | 1,937.5 | +4 | +0.2% | 987,800 |
| 2024/06/20 | 1,941 | 1,954.5 | 1,930.5 | 1,933.5 | -7 | -0.4% | 379,800 |
| 2024/06/19 | 1,934 | 1,946.5 | 1,917 | 1,940.5 | +13.5 | +0.7% | 452,200 |
| 2024/06/18 | 1,934.5 | 1,943 | 1,920 | 1,927 | -0.5 | ±0% | 486,300 |
| 2024/06/17 | 1,919.5 | 1,928 | 1,906.5 | 1,927.5 | +13 | +0.7% | 463,200 |
| 2024/06/14 | 1,908 | 1,921.5 | 1,891 | 1,914.5 | +5 | +0.3% | 749,800 |
| 2024/06/13 | 1,909.5 | 1,926 | 1,901.5 | 1,909.5 | +0.5 | ±0% | 417,200 |
| 2024/06/12 | 1,908 | 1,915 | 1,894 | 1,909 | +13.5 | +0.7% | 507,600 |
| 2024/06/11 | 1,925.5 | 1,948 | 1,891.5 | 1,895.5 | -30 | -1.6% | 611,800 |
| 2024/06/10 | 1,924 | 1,934 | 1,910.5 | 1,925.5 | +7.5 | +0.4% | 315,000 |
| 2024/06/07 | 1,924 | 1,929 | 1,910.5 | 1,918 | +3.5 | +0.2% | 347,100 |
| 2024/06/06 | 1,924.5 | 1,931.5 | 1,900 | 1,914.5 | -2 | -0.1% | 719,200 |
| 2024/06/05 | 1,917.5 | 1,934 | 1,909 | 1,916.5 | +8 | +0.4% | 607,700 |
| 2024/06/04 | 1,859 | 1,909 | 1,854 | 1,908.5 | +54.5 | +2.9% | 820,700 |
| 2024/06/03 | 1,849 | 1,886 | 1,845.5 | 1,854 | +21.5 | +1.2% | 602,400 |
| 2024/05/31 | 1,806.5 | 1,842 | 1,806.5 | 1,832.5 | +31 | +1.7% | 916,400 |
| 2024/05/30 | 1,782.5 | 1,805 | 1,774 | 1,801.5 | +24.5 | +1.4% | 690,100 |
| 2024/05/29 | 1,815.5 | 1,820 | 1,775.5 | 1,777 | -39 | -2.1% | 658,300 |
| 2024/05/28 | 1,841 | 1,847 | 1,810.5 | 1,816 | -34.5 | -1.9% | 631,300 |
| 2024/05/27 | 1,830 | 1,858.5 | 1,823 | 1,850.5 | +13.5 | +0.7% | 602,400 |
| 2024/05/24 | 1,828 | 1,846.5 | 1,825 | 1,837 | +3 | +0.2% | 608,900 |
| 2024/05/23 | 1,869 | 1,870.5 | 1,834 | 1,834 | -37 | -2% | 1,133,800 |
101～
150
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 | 248,100円 | +2.2% | +303.2% | 2.14% | 59.89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 | 507,400円 | +2.8% | -1.5% | 2.66% | 18.59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 | 340,400円 | +6.8% | +76.2% | 1.59% | 22.85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 | 313,500円 | +6.6% | -6.9% | 1.85% | 20.09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 | 217,200円 | +9.3% | +10.9% | 1.29% | 28.65倍 | 9.41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
