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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,695 | 2,695 | 2,675 | 2,680 | -20 | -0.7% | 7,600 |
| 2024/05/15 | 2,710 | 2,718 | 2,688 | 2,700 | -10 | -0.4% | 10,100 |
| 2024/05/14 | 2,687 | 2,710 | 2,687 | 2,710 | +27 | +1% | 20,300 |
| 2024/05/13 | 2,651 | 2,693 | 2,649 | 2,683 | +35 | +1.3% | 21,900 |
| 2024/05/10 | 2,668 | 2,674 | 2,648 | 2,648 | -2 | -0.1% | 11,100 |
| 2024/05/09 | 2,659 | 2,660 | 2,630 | 2,650 | -10 | -0.4% | 14,000 |
| 2024/05/08 | 2,663 | 2,674 | 2,656 | 2,660 | -3 | -0.1% | 11,100 |
| 2024/05/07 | 2,679 | 2,680 | 2,663 | 2,663 | +1 | ±0% | 11,000 |
| 2024/05/02 | 2,666 | 2,676 | 2,657 | 2,662 | -4 | -0.2% | 8,500 |
| 2024/05/01 | 2,663 | 2,675 | 2,649 | 2,666 | +8 | +0.3% | 18,600 |
| 2024/04/30 | 2,639 | 2,662 | 2,636 | 2,658 | +28 | +1.1% | 24,300 |
| 2024/04/26 | 2,629 | 2,630 | 2,617 | 2,630 | +12 | +0.5% | 10,700 |
| 2024/04/25 | 2,620 | 2,634 | 2,618 | 2,618 | -2 | -0.1% | 12,000 |
| 2024/04/24 | 2,620 | 2,620 | 2,611 | 2,620 | +4 | +0.2% | 4,600 |
| 2024/04/23 | 2,615 | 2,625 | 2,610 | 2,616 | +16 | +0.6% | 9,500 |
| 2024/04/22 | 2,595 | 2,610 | 2,594 | 2,600 | +25 | +1% | 8,000 |
| 2024/04/19 | 2,604 | 2,604 | 2,556 | 2,575 | -15 | -0.6% | 16,700 |
| 2024/04/18 | 2,600 | 2,601 | 2,580 | 2,590 | -6 | -0.2% | 9,500 |
| 2024/04/17 | 2,628 | 2,628 | 2,585 | 2,596 | -24 | -0.9% | 14,400 |
| 2024/04/16 | 2,618 | 2,626 | 2,606 | 2,620 | +5 | +0.2% | 10,200 |
| 2024/04/15 | 2,599 | 2,618 | 2,590 | 2,615 | +17 | +0.7% | 19,300 |
| 2024/04/12 | 2,599 | 2,604 | 2,592 | 2,598 | +13 | +0.5% | 5,200 |
| 2024/04/11 | 2,599 | 2,605 | 2,584 | 2,585 | -15 | -0.6% | 9,400 |
| 2024/04/10 | 2,597 | 2,608 | 2,597 | 2,600 | +9 | +0.3% | 5,200 |
| 2024/04/09 | 2,610 | 2,610 | 2,590 | 2,591 | -18 | -0.7% | 8,500 |
| 2024/04/08 | 2,592 | 2,609 | 2,592 | 2,609 | +17 | +0.7% | 17,300 |
| 2024/04/05 | 2,573 | 2,599 | 2,569 | 2,592 | +17 | +0.7% | 13,400 |
| 2024/04/04 | 2,580 | 2,589 | 2,567 | 2,575 | +5 | +0.2% | 7,400 |
| 2024/04/03 | 2,550 | 2,579 | 2,546 | 2,570 | ±0 | ±0% | 7,800 |
| 2024/04/02 | 2,573 | 2,575 | 2,555 | 2,570 | -5 | -0.2% | 11,100 |
| 2024/04/01 | 2,594 | 2,597 | 2,574 | 2,575 | -10 | -0.4% | 21,100 |
| 2024/03/29 | 2,569 | 2,585 | 2,562 | 2,585 | +25 | +1% | 21,000 |
| 2024/03/28 | 2,545 | 2,566 | 2,538 | 2,560 | +22 | +0.9% | 14,600 |
| 2024/03/27 | 2,529 | 2,545 | 2,526 | 2,538 | +14 | +0.6% | 11,500 |
| 2024/03/26 | 2,516 | 2,524 | 2,501 | 2,524 | +11 | +0.4% | 7,000 |
| 2024/03/25 | 2,510 | 2,520 | 2,500 | 2,513 | +11 | +0.4% | 10,500 |
| 2024/03/22 | 2,483 | 2,505 | 2,481 | 2,502 | +29 | +1.2% | 17,800 |
| 2024/03/21 | 2,491 | 2,493 | 2,460 | 2,473 | -3 | -0.1% | 15,600 |
| 2024/03/19 | 2,469 | 2,487 | 2,462 | 2,476 | +13 | +0.5% | 11,100 |
| 2024/03/18 | 2,451 | 2,465 | 2,443 | 2,463 | +18 | +0.7% | 10,000 |
| 2024/03/15 | 2,440 | 2,445 | 2,422 | 2,445 | +1 | ±0% | 5,700 |
| 2024/03/14 | 2,422 | 2,444 | 2,416 | 2,444 | +34 | +1.4% | 10,000 |
| 2024/03/13 | 2,430 | 2,435 | 2,398 | 2,410 | -12 | -0.5% | 13,100 |
| 2024/03/12 | 2,424 | 2,426 | 2,380 | 2,422 | -2 | -0.1% | 24,000 |
| 2024/03/11 | 2,436 | 2,452 | 2,406 | 2,424 | -13 | -0.5% | 18,800 |
| 2024/03/08 | 2,441 | 2,445 | 2,420 | 2,437 | -6 | -0.2% | 16,200 |
| 2024/03/07 | 2,465 | 2,466 | 2,430 | 2,443 | -22 | -0.9% | 11,000 |
| 2024/03/06 | 2,446 | 2,470 | 2,440 | 2,465 | +19 | +0.8% | 10,700 |
| 2024/03/05 | 2,450 | 2,455 | 2,421 | 2,446 | -4 | -0.2% | 20,700 |
| 2024/03/04 | 2,470 | 2,470 | 2,450 | 2,450 | -19 | -0.8% | 15,800 |
1～
50
件表示中 / 3456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 | 269,000円 | +2.2% | +15.8% | 1.12% | 28.15倍 | 0.89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 |
| カンロ | 243,100円 | +4.4% | +1.1% | 2.96% | 13.60倍 | 2.34倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| フィード・ワン | 95,900円 | -2.2% | -18.6% | 2.82% | 8.16倍 | 0.73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 |
| ヨシムラフード | 154,000円 | +16.9% | -12.5% | 0.00% | 32.91倍 | 4.21倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| かどや | 363,500円 | +7.9% | -23.7% | 2.34% | 16.72倍 | 0.97倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
市場注目の銘柄
チャート関連のコラム
