北海道コカ・コーラボトリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 3,485 | 3,520 | 3,455 | 3,505 | +20 | +0.6% | 16,800 |
| 2025/06/02 | 3,485 | 3,530 | 3,475 | 3,485 | +20 | +0.6% | 24,300 |
| 2025/05/30 | 3,385 | 3,485 | 3,385 | 3,465 | +85 | +2.5% | 22,500 |
| 2025/05/29 | 3,350 | 3,430 | 3,350 | 3,380 | +40 | +1.2% | 32,100 |
| 2025/05/28 | 3,315 | 3,355 | 3,315 | 3,340 | +35 | +1.1% | 23,600 |
| 2025/05/27 | 3,290 | 3,305 | 3,285 | 3,305 | +25 | +0.8% | 12,000 |
| 2025/05/26 | 3,270 | 3,295 | 3,270 | 3,280 | +15 | +0.5% | 15,400 |
| 2025/05/23 | 3,270 | 3,275 | 3,260 | 3,265 | +10 | +0.3% | 4,800 |
| 2025/05/22 | 3,265 | 3,270 | 3,240 | 3,255 | -15 | -0.5% | 12,000 |
| 2025/05/21 | 3,280 | 3,295 | 3,265 | 3,270 | -10 | -0.3% | 15,000 |
| 2025/05/20 | 3,270 | 3,280 | 3,260 | 3,280 | +10 | +0.3% | 9,800 |
| 2025/05/19 | 3,260 | 3,275 | 3,250 | 3,270 | +15 | +0.5% | 11,800 |
| 2025/05/16 | 3,235 | 3,255 | 3,220 | 3,255 | +15 | +0.5% | 10,500 |
| 2025/05/15 | 3,245 | 3,250 | 3,210 | 3,240 | -10 | -0.3% | 17,400 |
| 2025/05/14 | 3,270 | 3,270 | 3,215 | 3,250 | -10 | -0.3% | 16,600 |
| 2025/05/13 | 3,295 | 3,295 | 3,235 | 3,260 | -40 | -1.2% | 23,100 |
| 2025/05/12 | 3,310 | 3,320 | 3,260 | 3,300 | +30 | +0.9% | 31,000 |
| 2025/05/09 | 3,265 | 3,280 | 3,245 | 3,270 | +15 | +0.5% | 13,500 |
| 2025/05/08 | 3,280 | 3,280 | 3,235 | 3,255 | -25 | -0.8% | 14,100 |
| 2025/05/07 | 3,260 | 3,320 | 3,260 | 3,280 | +55 | +1.7% | 24,800 |
| 2025/05/02 | 3,270 | 3,270 | 3,210 | 3,225 | -55 | -1.7% | 14,000 |
| 2025/05/01 | 3,235 | 3,285 | 3,225 | 3,280 | +45 | +1.4% | 13,000 |
| 2025/04/30 | 3,210 | 3,250 | 3,205 | 3,235 | +15 | +0.5% | 15,900 |
| 2025/04/28 | 3,170 | 3,220 | 3,150 | 3,220 | +90 | +2.9% | 11,200 |
| 2025/04/25 | 3,130 | 3,160 | 3,105 | 3,130 | -30 | -0.9% | 13,700 |
| 2025/04/24 | 3,175 | 3,200 | 3,155 | 3,160 | -15 | -0.5% | 15,100 |
| 2025/04/23 | 3,065 | 3,180 | 3,065 | 3,175 | +100 | +3.3% | 20,200 |
| 2025/04/22 | 3,065 | 3,115 | 3,050 | 3,075 | +10 | +0.3% | 12,800 |
| 2025/04/21 | 3,140 | 3,140 | 3,035 | 3,065 | -95 | -3% | 27,200 |
| 2025/04/18 | 3,095 | 3,180 | 3,095 | 3,160 | +70 | +2.3% | 14,400 |
| 2025/04/17 | 3,095 | 3,100 | 3,080 | 3,090 | -5 | -0.2% | 7,200 |
| 2025/04/16 | 3,090 | 3,100 | 3,070 | 3,095 | +25 | +0.8% | 9,400 |
| 2025/04/15 | 3,030 | 3,085 | 3,020 | 3,070 | +40 | +1.3% | 13,500 |
| 2025/04/14 | 3,015 | 3,040 | 3,015 | 3,030 | +15 | +0.5% | 12,100 |
| 2025/04/11 | 2,951 | 3,015 | 2,945 | 3,015 | +27 | +0.9% | 9,700 |
| 2025/04/10 | 3,010 | 3,025 | 2,950 | 2,988 | +29 | +1% | 23,300 |
| 2025/04/09 | 2,921 | 2,965 | 2,901 | 2,959 | +14 | +0.5% | 9,500 |
| 2025/04/08 | 2,862 | 2,960 | 2,862 | 2,945 | +144 | +5.1% | 17,400 |
| 2025/04/07 | 2,814 | 2,864 | 2,753 | 2,801 | -113 | -3.9% | 37,700 |
| 2025/04/04 | 2,934 | 2,990 | 2,870 | 2,914 | -68 | -2.3% | 23,100 |
| 2025/04/03 | 2,942 | 3,010 | 2,930 | 2,982 | -1 | ±0% | 20,900 |
| 2025/04/02 | 2,999 | 3,005 | 2,980 | 2,983 | -15 | -0.5% | 14,000 |
| 2025/04/01 | 2,990 | 3,000 | 2,970 | 2,998 | +15 | +0.5% | 14,100 |
| 2025/03/31 | 2,986 | 2,987 | 2,958 | 2,983 | -3 | -0.1% | 11,400 |
| 2025/03/28 | 2,979 | 2,995 | 2,951 | 2,986 | +5 | +0.2% | 13,400 |
| 2025/03/27 | 2,941 | 2,990 | 2,937 | 2,981 | +42 | +1.4% | 27,400 |
| 2025/03/26 | 2,926 | 2,939 | 2,926 | 2,939 | +5 | +0.2% | 7,200 |
| 2025/03/25 | 2,918 | 2,935 | 2,918 | 2,934 | +18 | +0.6% | 12,200 |
| 2025/03/24 | 2,916 | 2,916 | 2,909 | 2,916 | +4 | +0.1% | 7,400 |
| 2025/03/21 | 2,915 | 2,916 | 2,906 | 2,912 | +3 | +0.1% | 7,100 |
1～
50
件表示中 / 3712件
類似銘柄と比較する
現在ご覧いただいている「北海コカ」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 |
|---|---|---|---|---|---|---|---|---|
| 北海コカ | 355,500円 | +1.8% | +10.9% | 0.84% | 31.21倍 | 1.15倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| フジッコ | 160,200円 | +2.5% | +22.3% | 2.87% | 33.78倍 | 0.67倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 丸大食 | 178,800円 | +2.1% | +5.7% | 3.08% | 9.12倍 | 0.67倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 中部飼 | 151,700円 | +1.0% | +16.3% | 3.96% | 10.95倍 | 0.66倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| キーコーヒー | 198,200円 | +9.1% | +12.3% | 0.61% | 70.73倍 | 1.37倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
