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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 4,135 | 4,135 | 4,125 | 4,125 | -5 | -0.1% | 1,500 |
| 2022/08/19 | 4,130 | 4,130 | 4,125 | 4,130 | ±0 | ±0% | 400 |
| 2022/08/18 | 4,140 | 4,145 | 4,125 | 4,130 | -5 | -0.1% | 1,800 |
| 2022/08/17 | 4,135 | 4,135 | 4,135 | 4,135 | +10 | +0.2% | 100 |
| 2022/08/16 | 4,125 | 4,135 | 4,125 | 4,125 | +10 | +0.2% | 1,100 |
| 2022/08/15 | 4,120 | 4,125 | 4,115 | 4,115 | ±0 | ±0% | 500 |
| 2022/08/12 | 4,115 | 4,120 | 4,110 | 4,115 | ±0 | ±0% | 700 |
| 2022/08/10 | 4,110 | 4,115 | 4,110 | 4,115 | +5 | +0.1% | 400 |
| 2022/08/09 | 4,135 | 4,135 | 4,110 | 4,110 | -5 | -0.1% | 500 |
| 2022/08/08 | 4,120 | 4,120 | 4,115 | 4,115 | +5 | +0.1% | 500 |
| 2022/08/05 | 4,100 | 4,120 | 4,100 | 4,110 | +10 | +0.2% | 900 |
| 2022/08/04 | 4,105 | 4,110 | 4,100 | 4,100 | -5 | -0.1% | 500 |
| 2022/08/03 | 4,130 | 4,130 | 4,105 | 4,105 | ±0 | ±0% | 600 |
| 2022/08/02 | 4,110 | 4,110 | 4,105 | 4,105 | +5 | +0.1% | 500 |
| 2022/08/01 | 4,120 | 4,120 | 4,100 | 4,100 | -5 | -0.1% | 700 |
| 2022/07/29 | 4,115 | 4,115 | 4,100 | 4,105 | -10 | -0.2% | 600 |
| 2022/07/28 | 4,120 | 4,120 | 4,105 | 4,115 | +15 | +0.4% | 700 |
| 2022/07/27 | 4,100 | 4,100 | 4,100 | 4,100 | +5 | +0.1% | 300 |
| 2022/07/26 | 4,100 | 4,100 | 4,095 | 4,095 | +5 | +0.1% | 700 |
| 2022/07/25 | 4,100 | 4,100 | 4,090 | 4,090 | ±0 | ±0% | 800 |
| 2022/07/22 | 4,090 | 4,090 | 4,090 | 4,090 | +20 | +0.5% | 500 |
| 2022/07/21 | 4,080 | 4,080 | 4,070 | 4,070 | -15 | -0.4% | 700 |
| 2022/07/20 | 4,085 | 4,090 | 4,085 | 4,085 | +10 | +0.2% | 600 |
| 2022/07/19 | 4,075 | 4,085 | 4,065 | 4,075 | -10 | -0.2% | 1,700 |
| 2022/07/15 | 4,095 | 4,095 | 4,070 | 4,085 | -20 | -0.5% | 1,500 |
| 2022/07/14 | 4,100 | 4,105 | 4,100 | 4,105 | +5 | +0.1% | 200 |
| 2022/07/13 | 4,105 | 4,115 | 4,100 | 4,100 | +10 | +0.2% | 400 |
| 2022/07/12 | 4,115 | 4,115 | 4,090 | 4,090 | -10 | -0.2% | 600 |
| 2022/07/11 | 4,110 | 4,110 | 4,100 | 4,100 | -20 | -0.5% | 1,300 |
| 2022/07/08 | 4,100 | 4,120 | 4,100 | 4,120 | +20 | +0.5% | 200 |
| 2022/07/07 | 4,100 | 4,110 | 4,085 | 4,100 | +5 | +0.1% | 800 |
| 2022/07/06 | 4,120 | 4,120 | 4,085 | 4,095 | -10 | -0.2% | 1,700 |
| 2022/07/05 | 4,090 | 4,120 | 4,090 | 4,105 | -5 | -0.1% | 1,500 |
| 2022/07/04 | 4,130 | 4,130 | 4,105 | 4,110 | -15 | -0.4% | 1,700 |
| 2022/07/01 | 4,090 | 4,130 | 4,085 | 4,125 | +5 | +0.1% | 2,000 |
| 2022/06/30 | 4,105 | 4,140 | 4,055 | 4,120 | -40 | -1% | 5,900 |
| 2022/06/29 | 4,020 | 4,160 | 4,020 | 4,160 | -70 | -1.7% | 12,800 |
| 2022/06/28 | 4,230 | 4,295 | 4,220 | 4,230 | +10 | +0.2% | 11,800 |
| 2022/06/27 | 4,215 | 4,230 | 4,205 | 4,220 | +15 | +0.4% | 5,900 |
| 2022/06/24 | 4,195 | 4,210 | 4,195 | 4,205 | +5 | +0.1% | 4,000 |
| 2022/06/23 | 4,195 | 4,200 | 4,190 | 4,200 | ±0 | ±0% | 1,400 |
| 2022/06/22 | 4,195 | 4,200 | 4,190 | 4,200 | +5 | +0.1% | 2,100 |
| 2022/06/21 | 4,190 | 4,195 | 4,185 | 4,195 | +5 | +0.1% | 2,000 |
| 2022/06/20 | 4,195 | 4,195 | 4,185 | 4,190 | ±0 | ±0% | 2,600 |
| 2022/06/17 | 4,185 | 4,190 | 4,175 | 4,190 | -5 | -0.1% | 2,100 |
| 2022/06/16 | 4,190 | 4,200 | 4,190 | 4,195 | ±0 | ±0% | 2,400 |
| 2022/06/15 | 4,175 | 4,195 | 4,175 | 4,195 | +20 | +0.5% | 2,100 |
| 2022/06/14 | 4,195 | 4,195 | 4,175 | 4,175 | -20 | -0.5% | 3,400 |
| 2022/06/13 | 4,190 | 4,200 | 4,190 | 4,195 | +5 | +0.1% | 1,800 |
| 2022/06/10 | 4,195 | 4,195 | 4,190 | 4,190 | ±0 | ±0% | 700 |
701～
750
件表示中 / 3732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 | 333,000円 | +1.8% | +10.9% | 0.90% | 29.23倍 | 1.09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 |
| 中部飼 | 157,900円 | +1.0% | +16.3% | 3.80% | 11.37倍 | 0.69倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| フジッコ | 159,100円 | +2.5% | +22.3% | 2.89% | 33.55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 |
| キーコーヒー | 195,900円 | +9.3% | +12.3% | 0.61% | 69.91倍 | 1.36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 |
| わらべや | 242,000円 | +4.1% | +20.5% | 3.72% | 10.84倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
