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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 4,170 | 4,175 | 4,160 | 4,170 | +15 | +0.4% | 1,800 |
| 2023/02/17 | 4,170 | 4,170 | 4,150 | 4,155 | -15 | -0.4% | 2,600 |
| 2023/02/16 | 4,155 | 4,170 | 4,155 | 4,170 | +20 | +0.5% | 2,100 |
| 2023/02/15 | 4,145 | 4,155 | 4,140 | 4,150 | +10 | +0.2% | 1,900 |
| 2023/02/14 | 4,130 | 4,145 | 4,130 | 4,140 | +10 | +0.2% | 3,300 |
| 2023/02/13 | 4,145 | 4,150 | 4,125 | 4,130 | +45 | +1.1% | 5,500 |
| 2023/02/10 | 4,090 | 4,100 | 4,085 | 4,085 | -5 | -0.1% | 1,300 |
| 2023/02/09 | 4,090 | 4,095 | 4,090 | 4,090 | ±0 | ±0% | 1,100 |
| 2023/02/08 | 4,090 | 4,090 | 4,090 | 4,090 | -5 | -0.1% | 400 |
| 2023/02/07 | 4,090 | 4,095 | 4,090 | 4,095 | +5 | +0.1% | 600 |
| 2023/02/06 | 4,095 | 4,095 | 4,090 | 4,090 | +5 | +0.1% | 500 |
| 2023/02/03 | 4,085 | 4,085 | 4,085 | 4,085 | ±0 | ±0% | 600 |
| 2023/02/02 | 4,090 | 4,090 | 4,085 | 4,085 | -5 | -0.1% | 900 |
| 2023/02/01 | 4,100 | 4,100 | 4,090 | 4,090 | ±0 | ±0% | 700 |
| 2023/01/31 | 4,085 | 4,090 | 4,085 | 4,090 | -5 | -0.1% | 200 |
| 2023/01/30 | 4,090 | 4,100 | 4,085 | 4,095 | +5 | +0.1% | 1,800 |
| 2023/01/27 | 4,090 | 4,090 | 4,090 | 4,090 | ±0 | ±0% | 400 |
| 2023/01/26 | 4,075 | 4,090 | 4,075 | 4,090 | +15 | +0.4% | 500 |
| 2023/01/25 | 4,065 | 4,080 | 4,065 | 4,075 | +10 | +0.2% | 1,400 |
| 2023/01/24 | 4,070 | 4,080 | 4,065 | 4,065 | -5 | -0.1% | 2,400 |
| 2023/01/23 | 4,075 | 4,075 | 4,070 | 4,070 | ±0 | ±0% | 700 |
| 2023/01/20 | 4,070 | 4,075 | 4,070 | 4,070 | ±0 | ±0% | 1,000 |
| 2023/01/19 | 4,070 | 4,075 | 4,070 | 4,070 | ±0 | ±0% | 800 |
| 2023/01/18 | 4,080 | 4,080 | 4,070 | 4,070 | -10 | -0.2% | 1,600 |
| 2023/01/17 | 4,070 | 4,080 | 4,070 | 4,080 | ±0 | ±0% | 1,000 |
| 2023/01/16 | 4,100 | 4,100 | 4,070 | 4,080 | ±0 | ±0% | 3,000 |
| 2023/01/13 | 4,090 | 4,090 | 4,070 | 4,080 | +5 | +0.1% | 1,300 |
| 2023/01/12 | 4,070 | 4,075 | 4,060 | 4,075 | +10 | +0.2% | 1,200 |
| 2023/01/11 | 4,055 | 4,065 | 4,055 | 4,065 | +10 | +0.2% | 1,300 |
| 2023/01/10 | 4,055 | 4,065 | 4,055 | 4,055 | -5 | -0.1% | 1,100 |
| 2023/01/06 | 4,065 | 4,065 | 4,055 | 4,060 | -10 | -0.2% | 2,400 |
| 2023/01/05 | 4,065 | 4,075 | 4,065 | 4,070 | ±0 | ±0% | 1,600 |
| 2023/01/04 | 4,080 | 4,080 | 4,065 | 4,070 | -15 | -0.4% | 1,000 |
| 2022/12/30 | 4,090 | 4,100 | 4,070 | 4,085 | -5 | -0.1% | 2,200 |
| 2022/12/29 | 4,060 | 4,100 | 4,055 | 4,090 | -120 | -2.9% | 11,100 |
| 2022/12/28 | 4,200 | 4,235 | 4,200 | 4,210 | +5 | +0.1% | 6,500 |
| 2022/12/27 | 4,195 | 4,210 | 4,195 | 4,205 | ±0 | ±0% | 4,500 |
| 2022/12/26 | 4,195 | 4,205 | 4,195 | 4,205 | +10 | +0.2% | 3,600 |
| 2022/12/23 | 4,200 | 4,200 | 4,185 | 4,195 | +10 | +0.2% | 1,800 |
| 2022/12/22 | 4,185 | 4,200 | 4,185 | 4,185 | -5 | -0.1% | 1,900 |
| 2022/12/21 | 4,190 | 4,195 | 4,180 | 4,190 | -5 | -0.1% | 2,200 |
| 2022/12/20 | 4,200 | 4,210 | 4,190 | 4,195 | -5 | -0.1% | 3,000 |
| 2022/12/19 | 4,200 | 4,200 | 4,195 | 4,200 | +5 | +0.1% | 1,700 |
| 2022/12/16 | 4,195 | 4,195 | 4,190 | 4,195 | ±0 | ±0% | 700 |
| 2022/12/15 | 4,185 | 4,195 | 4,180 | 4,195 | +10 | +0.2% | 1,900 |
| 2022/12/14 | 4,190 | 4,190 | 4,180 | 4,185 | -5 | -0.1% | 2,700 |
| 2022/12/13 | 4,180 | 4,190 | 4,180 | 4,190 | +10 | +0.2% | 1,200 |
| 2022/12/12 | 4,190 | 4,190 | 4,180 | 4,180 | -10 | -0.2% | 1,700 |
| 2022/12/09 | 4,190 | 4,190 | 4,180 | 4,190 | +5 | +0.1% | 700 |
| 2022/12/08 | 4,180 | 4,200 | 4,180 | 4,185 | -5 | -0.1% | 2,500 |
601～
650
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
