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 |
|---|---|---|---|---|---|---|---|
| 2024/03/08 | 2,211 | 2,244 | 2,187 | 2,199.5 | -18 | -0.8% | 1,092,700 |
| 2024/03/07 | 2,200 | 2,240.5 | 2,180.5 | 2,217.5 | +37.5 | +1.7% | 1,378,000 |
| 2024/03/06 | 2,080 | 2,188 | 2,065 | 2,180 | +184 | +9.2% | 2,488,400 |
| 2024/03/05 | 1,990 | 1,997.5 | 1,966 | 1,996 | +13.5 | +0.7% | 410,100 |
| 2024/03/04 | 1,995 | 2,007.5 | 1,962 | 1,982.5 | +2.5 | +0.1% | 609,800 |
| 2024/03/01 | 1,975.5 | 1,999.5 | 1,963.5 | 1,980 | -2.5 | -0.1% | 649,800 |
| 2024/02/29 | 1,980.5 | 1,996.5 | 1,961.5 | 1,982.5 | +13 | +0.7% | 701,200 |
| 2024/02/28 | 1,965 | 1,988.5 | 1,950.5 | 1,969.5 | -0.5 | ±0% | 696,700 |
| 2024/02/27 | 2,016 | 2,022 | 1,965 | 1,970 | -55.5 | -2.7% | 891,500 |
| 2024/02/26 | 2,072.5 | 2,085.5 | 2,016.5 | 2,025.5 | -69.5 | -3.3% | 1,080,100 |
| 2024/02/22 | 1,994 | 2,130.5 | 1,990 | 2,095 | +101 | +5.1% | 2,431,600 |
| 2024/02/21 | 1,995.5 | 1,996 | 1,960 | 1,994 | +44.5 | +2.3% | 871,100 |
| 2024/02/20 | 1,947.5 | 1,963 | 1,914 | 1,949.5 | +42 | +2.2% | 1,237,600 |
| 2024/02/19 | 1,888 | 1,914 | 1,875.5 | 1,907.5 | +43 | +2.3% | 846,800 |
| 2024/02/16 | 1,886.5 | 1,888 | 1,819 | 1,864.5 | +98 | +5.5% | 2,181,800 |
| 2024/02/15 | 1,783 | 1,845 | 1,701.5 | 1,766.5 | -123 | -6.5% | 3,174,400 |
| 2024/02/14 | 1,952 | 1,953.5 | 1,869 | 1,889.5 | -68.5 | -3.5% | 1,045,200 |
| 2024/02/13 | 1,934.5 | 1,968.5 | 1,916.5 | 1,958 | +27.5 | +1.4% | 1,063,800 |
| 2024/02/09 | 1,940.5 | 1,956 | 1,923.5 | 1,930.5 | -17.5 | -0.9% | 530,900 |
| 2024/02/08 | 1,987 | 1,987 | 1,948 | 1,948 | -44 | -2.2% | 767,100 |
| 2024/02/07 | 2,001 | 2,012 | 1,972 | 1,992 | -16.5 | -0.8% | 449,500 |
| 2024/02/06 | 2,013 | 2,029 | 2,004.5 | 2,008.5 | -8.5 | -0.4% | 394,500 |
| 2024/02/05 | 2,023 | 2,027.5 | 2,008.5 | 2,017 | -5.5 | -0.3% | 338,700 |
| 2024/02/02 | 2,045 | 2,049.5 | 2,011 | 2,022.5 | -8 | -0.4% | 433,000 |
| 2024/02/01 | 2,001 | 2,037 | 1,989.5 | 2,030.5 | +22 | +1.1% | 526,700 |
| 2024/01/31 | 1,988 | 2,016 | 1,981 | 2,008.5 | +19 | +1% | 554,700 |
| 2024/01/30 | 2,015 | 2,021.5 | 1,989 | 1,989.5 | -22.5 | -1.1% | 500,300 |
| 2024/01/29 | 1,998 | 2,025.5 | 1,993 | 2,012 | +31 | +1.6% | 510,300 |
| 2024/01/26 | 2,019.5 | 2,027.5 | 1,980.5 | 1,981 | -24.5 | -1.2% | 568,200 |
| 2024/01/25 | 2,001 | 2,012 | 1,985.5 | 2,005.5 | -2 | -0.1% | 545,400 |
| 2024/01/24 | 2,057 | 2,057.5 | 2,006.5 | 2,007.5 | -58.5 | -2.8% | 408,700 |
| 2024/01/23 | 2,060 | 2,087 | 2,054 | 2,066 | +3 | +0.1% | 326,600 |
| 2024/01/22 | 2,067.5 | 2,068.5 | 2,027 | 2,063 | -9 | -0.4% | 454,600 |
| 2024/01/19 | 2,080 | 2,092.5 | 2,049 | 2,072 | +14 | +0.7% | 728,500 |
| 2024/01/18 | 2,065 | 2,083.5 | 2,057 | 2,058 | -7 | -0.3% | 559,100 |
| 2024/01/17 | 2,062.5 | 2,089.5 | 2,047.5 | 2,065 | +13 | +0.6% | 686,000 |
| 2024/01/16 | 2,078.5 | 2,092 | 2,044 | 2,052 | -22.5 | -1.1% | 413,800 |
| 2024/01/15 | 2,073 | 2,074.5 | 2,058.5 | 2,074.5 | +0.5 | ±0% | 338,500 |
| 2024/01/12 | 2,072 | 2,082.5 | 2,058 | 2,074 | +12 | +0.6% | 436,700 |
| 2024/01/11 | 2,045 | 2,072.5 | 2,043.5 | 2,062 | +32.5 | +1.6% | 594,800 |
| 2024/01/10 | 2,041 | 2,049 | 2,017.5 | 2,029.5 | -11.5 | -0.6% | 532,000 |
| 2024/01/09 | 2,012.5 | 2,043 | 1,994.5 | 2,041 | +24.5 | +1.2% | 602,400 |
| 2024/01/05 | 2,045 | 2,050 | 2,006 | 2,016.5 | -14 | -0.7% | 549,700 |
| 2024/01/04 | 2,020 | 2,039 | 2,004.5 | 2,030.5 | +6 | +0.3% | 402,100 |
| 2023/12/29 | 2,024 | 2,036 | 2,004.5 | 2,024.5 | +17.5 | +0.9% | 470,100 |
| 2023/12/28 | 2,013.5 | 2,028 | 2,006 | 2,007 | -42 | -2% | 368,100 |
| 2023/12/27 | 2,048 | 2,052.5 | 2,037 | 2,049 | +6.5 | +0.3% | 596,700 |
| 2023/12/26 | 2,053 | 2,054 | 2,023.5 | 2,042.5 | -3.5 | -0.2% | 446,700 |
| 2023/12/25 | 2,046 | 2,065 | 2,035 | 2,046 | +1 | ±0% | 337,200 |
| 2023/12/22 | 2,031 | 2,051.5 | 2,019 | 2,045 | +3.5 | +0.2% | 498,000 |
201～
250
件表示中 / 3611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 | 249,100円 | +2.2% | +303.2% | - | - | - |
|
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 | 507,200円 | +2.8% | -1.5% | - | - | - |
|
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 | 339,100円 | +6.8% | +76.2% | - | - | - |
|
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 | 315,300円 | +6.6% | -6.9% | - | - | - |
|
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 | 218,900円 | +9.3% | +10.9% | - | - | - |
|
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
