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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 2,412 | 2,450 | 2,412 | 2,444 | +10 | +0.4% | 7,800 |
| 2023/07/14 | 2,414 | 2,434 | 2,408 | 2,434 | +15 | +0.6% | 8,700 |
| 2023/07/13 | 2,437 | 2,440 | 2,406 | 2,419 | -31 | -1.3% | 11,900 |
| 2023/07/12 | 2,451 | 2,458 | 2,450 | 2,450 | ±0 | ±0% | 3,900 |
| 2023/07/11 | 2,436 | 2,455 | 2,435 | 2,450 | +13 | +0.5% | 9,600 |
| 2023/07/10 | 2,470 | 2,500 | 2,422 | 2,437 | -40 | -1.6% | 19,700 |
| 2023/07/07 | 2,470 | 2,492 | 2,450 | 2,477 | -18 | -0.7% | 9,700 |
| 2023/07/06 | 2,515 | 2,530 | 2,484 | 2,495 | -31 | -1.2% | 16,600 |
| 2023/07/05 | 2,520 | 2,535 | 2,510 | 2,526 | +6 | +0.2% | 7,500 |
| 2023/07/04 | 2,501 | 2,530 | 2,490 | 2,520 | +20 | +0.8% | 17,700 |
| 2023/07/03 | 2,531 | 2,549 | 2,481 | 2,500 | -34 | -1.3% | 37,300 |
| 2023/06/30 | 2,601 | 2,602 | 2,502 | 2,534 | -81 | -3.1% | 41,800 |
| 2023/06/29 | 2,601 | 2,630 | 2,601 | 2,615 | -2,895 | -52.5% | 53,400 |
| 2023/06/28 | 5,400 | 5,520 | 5,400 | 5,510 | +100 | +1.8% | 17,500 |
| 2023/06/27 | 5,490 | 5,490 | 5,370 | 5,410 | ±0 | ±0% | 11,800 |
| 2023/06/26 | 5,300 | 5,410 | 5,300 | 5,410 | +120 | +2.3% | 10,900 |
| 2023/06/23 | 5,280 | 5,300 | 5,260 | 5,290 | +30 | +0.6% | 5,900 |
| 2023/06/22 | 5,240 | 5,270 | 5,220 | 5,260 | +20 | +0.4% | 4,400 |
| 2023/06/21 | 5,240 | 5,280 | 5,240 | 5,240 | -10 | -0.2% | 5,200 |
| 2023/06/20 | 5,190 | 5,250 | 5,160 | 5,250 | +90 | +1.7% | 5,200 |
| 2023/06/19 | 5,200 | 5,200 | 5,160 | 5,160 | -40 | -0.8% | 6,100 |
| 2023/06/16 | 5,220 | 5,240 | 5,150 | 5,200 | -20 | -0.4% | 8,100 |
| 2023/06/15 | 5,170 | 5,270 | 5,170 | 5,220 | +50 | +1% | 6,400 |
| 2023/06/14 | 5,110 | 5,170 | 5,090 | 5,170 | +80 | +1.6% | 6,900 |
| 2023/06/13 | 5,060 | 5,090 | 5,050 | 5,090 | +40 | +0.8% | 3,300 |
| 2023/06/12 | 5,020 | 5,080 | 5,020 | 5,050 | +30 | +0.6% | 5,700 |
| 2023/06/09 | 4,990 | 5,020 | 4,980 | 5,020 | +55 | +1.1% | 4,200 |
| 2023/06/08 | 4,980 | 4,985 | 4,965 | 4,965 | +5 | +0.1% | 1,600 |
| 2023/06/07 | 4,960 | 4,985 | 4,955 | 4,960 | ±0 | ±0% | 4,000 |
| 2023/06/06 | 4,960 | 4,980 | 4,955 | 4,960 | +20 | +0.4% | 3,900 |
| 2023/06/05 | 4,940 | 4,965 | 4,915 | 4,940 | +30 | +0.6% | 4,200 |
| 2023/06/02 | 4,910 | 4,935 | 4,895 | 4,910 | +15 | +0.3% | 4,100 |
| 2023/06/01 | 4,885 | 4,895 | 4,830 | 4,895 | +55 | +1.1% | 2,600 |
| 2023/05/31 | 4,865 | 4,865 | 4,800 | 4,840 | -40 | -0.8% | 5,700 |
| 2023/05/30 | 4,915 | 4,930 | 4,875 | 4,880 | -45 | -0.9% | 4,500 |
| 2023/05/29 | 4,950 | 4,950 | 4,915 | 4,925 | -20 | -0.4% | 4,400 |
| 2023/05/26 | 4,945 | 4,945 | 4,885 | 4,945 | +65 | +1.3% | 4,600 |
| 2023/05/25 | 4,950 | 4,950 | 4,835 | 4,880 | -85 | -1.7% | 12,500 |
| 2023/05/24 | 4,985 | 5,000 | 4,960 | 4,965 | -35 | -0.7% | 3,800 |
| 2023/05/23 | 5,010 | 5,020 | 4,985 | 5,000 | -10 | -0.2% | 4,400 |
| 2023/05/22 | 4,980 | 5,010 | 4,975 | 5,010 | +10 | +0.2% | 3,800 |
| 2023/05/19 | 4,995 | 5,000 | 4,970 | 5,000 | +5 | +0.1% | 4,200 |
| 2023/05/18 | 4,990 | 5,030 | 4,990 | 4,995 | +15 | +0.3% | 6,400 |
| 2023/05/17 | 4,965 | 4,990 | 4,940 | 4,980 | +15 | +0.3% | 4,400 |
| 2023/05/16 | 4,940 | 4,975 | 4,940 | 4,965 | +30 | +0.6% | 3,500 |
| 2023/05/15 | 4,885 | 4,935 | 4,865 | 4,935 | +50 | +1% | 5,500 |
| 2023/05/12 | 4,860 | 4,905 | 4,860 | 4,885 | +25 | +0.5% | 6,200 |
| 2023/05/11 | 4,880 | 4,890 | 4,855 | 4,860 | -20 | -0.4% | 3,600 |
| 2023/05/10 | 4,895 | 4,895 | 4,880 | 4,880 | -20 | -0.4% | 2,400 |
| 2023/05/09 | 4,875 | 4,900 | 4,845 | 4,900 | +25 | +0.5% | 5,400 |
501～
550
件表示中 / 3754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 | 346,500円 | +1.8% | +10.9% | 0.87% | 30.42倍 | 1.12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 | 163,800円 | +2.5% | +22.3% | 2.81% | 34.55倍 | 0.68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 | 272,200円 | +4.1% | +20.5% | 3.31% | 12.19倍 | 0.83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 | 199,600円 | +9.3% | +12.3% | 0.60% | 71.24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 |
| ロックフィール | 155,600円 | +4.5% | +11.1% | 1.54% | 43.67倍 | 1.41倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
市場注目の銘柄
チャート関連のコラム
