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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,423.5 | 2,471.5 | 2,418 | 2,463.5 | +34.5 | +1.4% | 694,500 |
| 2024/11/20 | 2,440 | 2,452.5 | 2,404.5 | 2,429 | -9 | -0.4% | 619,300 |
| 2024/11/19 | 2,393.5 | 2,438 | 2,390.5 | 2,438 | +44.5 | +1.9% | 632,700 |
| 2024/11/18 | 2,390 | 2,400.5 | 2,364 | 2,393.5 | -6.5 | -0.3% | 641,000 |
| 2024/11/15 | 2,380 | 2,408 | 2,364.5 | 2,400 | +17 | +0.7% | 752,200 |
| 2024/11/14 | 2,380 | 2,412 | 2,370.5 | 2,383 | +15 | +0.6% | 971,000 |
| 2024/11/13 | 2,350.5 | 2,379 | 2,298.5 | 2,368 | +29 | +1.2% | 1,214,200 |
| 2024/11/12 | 2,308 | 2,344.5 | 2,302 | 2,339 | +34.5 | +1.5% | 1,081,000 |
| 2024/11/11 | 2,279.5 | 2,322 | 2,275 | 2,304.5 | -7 | -0.3% | 882,400 |
| 2024/11/08 | 2,297 | 2,312 | 2,246.5 | 2,311.5 | -8.5 | -0.4% | 1,430,300 |
| 2024/11/07 | 2,253.5 | 2,320 | 2,210 | 2,320 | +377 | +19.4% | 5,446,200 |
| 2024/11/06 | 1,941 | 1,973 | 1,930 | 1,943 | +9 | +0.5% | 1,068,700 |
| 2024/11/05 | 1,935 | 1,956.5 | 1,921.5 | 1,934 | +5.5 | +0.3% | 715,700 |
| 2024/11/01 | 1,948 | 1,956.5 | 1,925 | 1,928.5 | -29.5 | -1.5% | 424,100 |
| 2024/10/31 | 1,953 | 1,960 | 1,942.5 | 1,958 | +2.5 | +0.1% | 396,300 |
| 2024/10/30 | 1,947 | 1,962.5 | 1,933 | 1,955.5 | +18.5 | +1% | 677,000 |
| 2024/10/29 | 1,917 | 1,949.5 | 1,916 | 1,937 | +20 | +1% | 380,000 |
| 2024/10/28 | 1,907.5 | 1,935 | 1,902 | 1,917 | +12 | +0.6% | 390,000 |
| 2024/10/25 | 1,911 | 1,924.5 | 1,896.5 | 1,905 | +3 | +0.2% | 602,700 |
| 2024/10/24 | 1,900 | 1,903.5 | 1,884 | 1,902 | -11.5 | -0.6% | 613,200 |
| 2024/10/23 | 1,931 | 1,949 | 1,913.5 | 1,913.5 | -13 | -0.7% | 423,600 |
| 2024/10/22 | 1,940 | 1,946 | 1,926.5 | 1,926.5 | -14.5 | -0.7% | 500,500 |
| 2024/10/21 | 1,965 | 1,965 | 1,936.5 | 1,941 | -21 | -1.1% | 387,900 |
| 2024/10/18 | 1,964.5 | 1,977 | 1,947.5 | 1,962 | +7 | +0.4% | 530,000 |
| 2024/10/17 | 1,996 | 2,009 | 1,949.5 | 1,955 | -44 | -2.2% | 597,900 |
| 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 |
151～
200
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
