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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/05/08 | 4,805 | 4,875 | 4,805 | 4,875 | +25 | +0.5% | 5,500 |
| 2023/05/02 | 4,840 | 4,865 | 4,830 | 4,850 | +15 | +0.3% | 6,100 |
| 2023/05/01 | 4,800 | 4,835 | 4,770 | 4,835 | +85 | +1.8% | 3,900 |
| 2023/04/28 | 4,705 | 4,785 | 4,700 | 4,750 | +35 | +0.7% | 2,300 |
| 2023/04/27 | 4,620 | 4,735 | 4,620 | 4,715 | +95 | +2.1% | 3,200 |
| 2023/04/26 | 4,760 | 4,760 | 4,610 | 4,620 | -140 | -2.9% | 7,600 |
| 2023/04/25 | 4,835 | 4,850 | 4,680 | 4,760 | -75 | -1.6% | 9,400 |
| 2023/04/24 | 4,820 | 4,875 | 4,820 | 4,835 | +20 | +0.4% | 7,200 |
| 2023/04/21 | 4,835 | 4,845 | 4,760 | 4,815 | +70 | +1.5% | 9,600 |
| 2023/04/20 | 4,665 | 4,745 | 4,665 | 4,745 | +95 | +2% | 6,100 |
| 2023/04/19 | 4,600 | 4,655 | 4,600 | 4,650 | +65 | +1.4% | 4,700 |
| 2023/04/18 | 4,530 | 4,585 | 4,525 | 4,585 | +70 | +1.6% | 4,000 |
| 2023/04/17 | 4,495 | 4,525 | 4,490 | 4,515 | +55 | +1.2% | 3,500 |
| 2023/04/14 | 4,490 | 4,495 | 4,400 | 4,460 | +10 | +0.2% | 3,400 |
| 2023/04/13 | 4,390 | 4,450 | 4,390 | 4,450 | +65 | +1.5% | 3,700 |
| 2023/04/12 | 4,380 | 4,410 | 4,380 | 4,385 | +5 | +0.1% | 2,500 |
| 2023/04/11 | 4,385 | 4,395 | 4,380 | 4,380 | -5 | -0.1% | 1,700 |
| 2023/04/10 | 4,330 | 4,385 | 4,330 | 4,385 | +75 | +1.7% | 3,900 |
| 2023/04/07 | 4,330 | 4,335 | 4,310 | 4,310 | -20 | -0.5% | 1,800 |
| 2023/04/06 | 4,300 | 4,330 | 4,290 | 4,330 | +35 | +0.8% | 2,900 |
| 2023/04/05 | 4,350 | 4,370 | 4,285 | 4,295 | -55 | -1.3% | 5,900 |
| 2023/04/04 | 4,380 | 4,415 | 4,350 | 4,350 | ±0 | ±0% | 10,600 |
| 2023/04/03 | 4,330 | 4,350 | 4,330 | 4,350 | +65 | +1.5% | 4,900 |
| 2023/03/31 | 4,270 | 4,315 | 4,270 | 4,285 | +25 | +0.6% | 5,800 |
| 2023/03/30 | 4,250 | 4,275 | 4,250 | 4,260 | +10 | +0.2% | 3,400 |
| 2023/03/29 | 4,220 | 4,250 | 4,215 | 4,250 | ±0 | ±0% | 2,600 |
| 2023/03/28 | 4,210 | 4,250 | 4,205 | 4,250 | +30 | +0.7% | 4,600 |
| 2023/03/27 | 4,200 | 4,220 | 4,195 | 4,220 | +25 | +0.6% | 1,200 |
| 2023/03/24 | 4,200 | 4,210 | 4,195 | 4,195 | -10 | -0.2% | 1,700 |
| 2023/03/23 | 4,205 | 4,220 | 4,200 | 4,205 | -5 | -0.1% | 2,100 |
| 2023/03/22 | 4,215 | 4,215 | 4,205 | 4,210 | +10 | +0.2% | 1,000 |
| 2023/03/20 | 4,220 | 4,220 | 4,200 | 4,200 | -20 | -0.5% | 1,800 |
| 2023/03/17 | 4,200 | 4,220 | 4,200 | 4,220 | +20 | +0.5% | 1,500 |
| 2023/03/16 | 4,175 | 4,200 | 4,175 | 4,200 | +10 | +0.2% | 1,500 |
| 2023/03/15 | 4,190 | 4,205 | 4,190 | 4,190 | ±0 | ±0% | 1,800 |
| 2023/03/14 | 4,170 | 4,205 | 4,160 | 4,190 | ±0 | ±0% | 2,400 |
| 2023/03/13 | 4,215 | 4,220 | 4,190 | 4,190 | -40 | -0.9% | 4,700 |
| 2023/03/10 | 4,220 | 4,230 | 4,220 | 4,230 | +5 | +0.1% | 1,300 |
| 2023/03/09 | 4,225 | 4,225 | 4,215 | 4,225 | +5 | +0.1% | 1,200 |
501～
550
件表示中 / 3715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 | 354,000円 | +1.8% | +10.9% | 0.85% | 31.08倍 | 1.14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 |
| 湖池屋 | 473,000円 | +7.1% | +2.1% | 1.16% | 18.69倍 | 2.65倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| 養命酒 | 305,500円 | +4.9% | +66.1% | 1.47% | 39.55倍 | 0.92倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| フジッコ | 159,400円 | +2.5% | +22.3% | 2.89% | 33.61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 |
| 丸大食 | 178,900円 | +2.1% | +5.7% | 3.07% | 9.12倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
