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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 3,440 | 3,440 | 3,395 | 3,395 | -45 | -1.3% | 11,700 |
| 2025/07/28 | 3,495 | 3,495 | 3,440 | 3,440 | -35 | -1% | 10,900 |
| 2025/07/25 | 3,495 | 3,505 | 3,465 | 3,475 | -25 | -0.7% | 11,600 |
| 2025/07/24 | 3,450 | 3,500 | 3,450 | 3,500 | +55 | +1.6% | 20,600 |
| 2025/07/23 | 3,435 | 3,445 | 3,430 | 3,445 | +30 | +0.9% | 6,700 |
| 2025/07/22 | 3,395 | 3,440 | 3,395 | 3,415 | +15 | +0.4% | 12,900 |
| 2025/07/18 | 3,405 | 3,405 | 3,390 | 3,400 | +10 | +0.3% | 5,800 |
| 2025/07/17 | 3,395 | 3,400 | 3,390 | 3,390 | -15 | -0.4% | 3,900 |
| 2025/07/16 | 3,385 | 3,410 | 3,385 | 3,405 | +20 | +0.6% | 6,300 |
| 2025/07/15 | 3,410 | 3,410 | 3,385 | 3,385 | -25 | -0.7% | 4,300 |
| 2025/07/14 | 3,385 | 3,415 | 3,385 | 3,410 | +35 | +1% | 10,200 |
| 2025/07/11 | 3,360 | 3,375 | 3,350 | 3,375 | +25 | +0.7% | 6,800 |
| 2025/07/10 | 3,360 | 3,365 | 3,345 | 3,350 | -10 | -0.3% | 4,600 |
| 2025/07/09 | 3,370 | 3,405 | 3,360 | 3,360 | +5 | +0.1% | 10,500 |
| 2025/07/08 | 3,360 | 3,365 | 3,340 | 3,355 | -5 | -0.1% | 6,500 |
| 2025/07/07 | 3,380 | 3,405 | 3,360 | 3,360 | -15 | -0.4% | 16,400 |
| 2025/07/04 | 3,360 | 3,380 | 3,355 | 3,375 | +20 | +0.6% | 7,700 |
| 2025/07/03 | 3,370 | 3,370 | 3,340 | 3,355 | -15 | -0.4% | 7,100 |
| 2025/07/02 | 3,330 | 3,380 | 3,330 | 3,370 | +40 | +1.2% | 11,400 |
| 2025/07/01 | 3,355 | 3,365 | 3,325 | 3,330 | -40 | -1.2% | 15,900 |
| 2025/06/30 | 3,390 | 3,390 | 3,340 | 3,370 | -20 | -0.6% | 29,500 |
| 2025/06/27 | 3,430 | 3,430 | 3,350 | 3,390 | -195 | -5.4% | 72,600 |
| 2025/06/26 | 3,560 | 3,585 | 3,535 | 3,585 | +55 | +1.6% | 50,200 |
| 2025/06/25 | 3,525 | 3,530 | 3,500 | 3,530 | +20 | +0.6% | 28,200 |
| 2025/06/24 | 3,520 | 3,520 | 3,505 | 3,510 | -5 | -0.1% | 20,200 |
| 2025/06/23 | 3,515 | 3,515 | 3,495 | 3,515 | +5 | +0.1% | 27,700 |
| 2025/06/20 | 3,535 | 3,535 | 3,500 | 3,510 | -5 | -0.1% | 22,200 |
| 2025/06/19 | 3,565 | 3,570 | 3,500 | 3,515 | ±0 | ±0% | 39,900 |
| 2025/06/18 | 3,495 | 3,515 | 3,480 | 3,515 | +35 | +1% | 21,800 |
| 2025/06/17 | 3,465 | 3,480 | 3,455 | 3,480 | +35 | +1% | 10,200 |
| 2025/06/16 | 3,400 | 3,445 | 3,400 | 3,445 | +45 | +1.3% | 12,000 |
| 2025/06/13 | 3,430 | 3,430 | 3,390 | 3,400 | -30 | -0.9% | 16,000 |
| 2025/06/12 | 3,420 | 3,440 | 3,410 | 3,430 | +15 | +0.4% | 13,000 |
| 2025/06/11 | 3,470 | 3,470 | 3,405 | 3,415 | -50 | -1.4% | 19,800 |
| 2025/06/10 | 3,520 | 3,520 | 3,450 | 3,465 | -55 | -1.6% | 31,300 |
| 2025/06/09 | 3,505 | 3,530 | 3,500 | 3,520 | -20 | -0.6% | 23,700 |
| 2025/06/06 | 3,550 | 3,575 | 3,540 | 3,540 | -15 | -0.4% | 13,700 |
| 2025/06/05 | 3,590 | 3,600 | 3,540 | 3,555 | -15 | -0.4% | 18,600 |
| 2025/06/04 | 3,520 | 3,575 | 3,520 | 3,570 | +65 | +1.9% | 18,200 |
| 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 |
1～
50
件表示中 / 3751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 | 339,500円 | +1.8% | +10.9% | 0.88% | 29.80倍 | 1.10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 | 159,700円 | +2.5% | +22.3% | 2.88% | 33.68倍 | 0.66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 |
| わらべや | 265,300円 | +4.1% | +20.5% | 3.39% | 11.88倍 | 0.82倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| キーコーヒー | 200,400円 | +9.3% | +12.3% | 0.60% | 71.52倍 | 1.39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 |
| フィード・ワン | 108,900円 | +5.1% | +3.1% | 3.86% | 8.00倍 | 0.76倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
