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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 4,130 | 4,150 | 4,120 | 4,150 | +20 | +0.5% | 1,500 |
| 2022/04/25 | 4,150 | 4,150 | 4,130 | 4,130 | -20 | -0.5% | 800 |
| 2022/04/22 | 4,145 | 4,150 | 4,145 | 4,150 | +15 | +0.4% | 500 |
| 2022/04/21 | 4,135 | 4,155 | 4,135 | 4,135 | ±0 | ±0% | 400 |
| 2022/04/20 | 4,140 | 4,150 | 4,135 | 4,135 | -15 | -0.4% | 1,200 |
| 2022/04/19 | 4,150 | 4,150 | 4,150 | 4,150 | +5 | +0.1% | 500 |
| 2022/04/18 | 4,155 | 4,155 | 4,140 | 4,145 | -5 | -0.1% | 1,200 |
| 2022/04/15 | 4,150 | 4,155 | 4,140 | 4,150 | +10 | +0.2% | 1,200 |
| 2022/04/14 | 4,125 | 4,150 | 4,125 | 4,140 | +15 | +0.4% | 1,300 |
| 2022/04/13 | 4,115 | 4,125 | 4,115 | 4,125 | +10 | +0.2% | 1,200 |
| 2022/04/12 | 4,120 | 4,125 | 4,110 | 4,115 | -5 | -0.1% | 1,200 |
| 2022/04/11 | 4,125 | 4,125 | 4,120 | 4,120 | +15 | +0.4% | 900 |
| 2022/04/08 | 4,100 | 4,120 | 4,100 | 4,105 | -10 | -0.2% | 900 |
| 2022/04/07 | 4,100 | 4,115 | 4,095 | 4,115 | +15 | +0.4% | 1,200 |
| 2022/04/06 | 4,105 | 4,115 | 4,095 | 4,100 | +5 | +0.1% | 1,300 |
| 2022/04/05 | 4,095 | 4,100 | 4,085 | 4,095 | ±0 | ±0% | 1,800 |
| 2022/04/04 | 4,095 | 4,115 | 4,080 | 4,095 | +5 | +0.1% | 3,500 |
| 2022/04/01 | 4,065 | 4,095 | 4,050 | 4,090 | +40 | +1% | 1,800 |
| 2022/03/31 | 4,025 | 4,055 | 4,025 | 4,050 | +15 | +0.4% | 1,500 |
| 2022/03/30 | 4,035 | 4,050 | 4,005 | 4,035 | +5 | +0.1% | 3,800 |
| 2022/03/29 | 3,980 | 4,030 | 3,980 | 4,030 | +60 | +1.5% | 2,900 |
| 2022/03/28 | 3,995 | 3,995 | 3,970 | 3,970 | -15 | -0.4% | 3,500 |
| 2022/03/25 | 4,010 | 4,010 | 3,980 | 3,985 | -20 | -0.5% | 2,800 |
| 2022/03/24 | 4,015 | 4,020 | 4,000 | 4,005 | -10 | -0.2% | 1,800 |
| 2022/03/23 | 4,010 | 4,030 | 4,000 | 4,015 | +5 | +0.1% | 2,400 |
| 2022/03/22 | 4,010 | 4,020 | 4,000 | 4,010 | +5 | +0.1% | 1,800 |
| 2022/03/18 | 4,005 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 800 |
| 2022/03/17 | 4,000 | 4,005 | 4,000 | 4,000 | ±0 | ±0% | 1,000 |
| 2022/03/16 | 3,995 | 4,005 | 3,995 | 4,000 | +10 | +0.3% | 700 |
| 2022/03/15 | 3,995 | 4,000 | 3,990 | 3,990 | -10 | -0.3% | 800 |
| 2022/03/14 | 3,985 | 4,000 | 3,980 | 4,000 | +15 | +0.4% | 900 |
| 2022/03/11 | 3,970 | 3,985 | 3,965 | 3,985 | +15 | +0.4% | 800 |
| 2022/03/10 | 3,965 | 3,990 | 3,965 | 3,970 | +5 | +0.1% | 2,000 |
| 2022/03/09 | 3,955 | 3,970 | 3,945 | 3,965 | +5 | +0.1% | 2,400 |
| 2022/03/08 | 3,980 | 3,990 | 3,960 | 3,960 | -25 | -0.6% | 1,400 |
| 2022/03/07 | 3,990 | 3,995 | 3,980 | 3,985 | -20 | -0.5% | 1,100 |
| 2022/03/04 | 4,015 | 4,015 | 3,985 | 4,005 | -10 | -0.2% | 1,200 |
| 2022/03/03 | 4,010 | 4,015 | 4,010 | 4,015 | +10 | +0.2% | 400 |
| 2022/03/02 | 4,020 | 4,025 | 3,990 | 4,005 | -15 | -0.4% | 3,400 |
| 2022/03/01 | 4,035 | 4,035 | 4,020 | 4,020 | -15 | -0.4% | 1,400 |
| 2022/02/28 | 4,005 | 4,035 | 4,005 | 4,035 | +25 | +0.6% | 1,900 |
| 2022/02/25 | 3,990 | 4,015 | 3,990 | 4,010 | +10 | +0.3% | 1,700 |
| 2022/02/24 | 3,985 | 4,000 | 3,980 | 4,000 | +5 | +0.1% | 900 |
| 2022/02/22 | 4,005 | 4,020 | 3,995 | 3,995 | -10 | -0.2% | 3,200 |
| 2022/02/21 | 4,010 | 4,020 | 4,005 | 4,005 | -10 | -0.2% | 1,500 |
| 2022/02/18 | 4,020 | 4,020 | 4,005 | 4,015 | -5 | -0.1% | 1,200 |
| 2022/02/17 | 4,015 | 4,025 | 4,015 | 4,020 | -5 | -0.1% | 600 |
| 2022/02/16 | 4,020 | 4,030 | 4,020 | 4,025 | +5 | +0.1% | 700 |
| 2022/02/15 | 4,015 | 4,020 | 4,015 | 4,020 | -5 | -0.1% | 300 |
| 2022/02/14 | 4,030 | 4,065 | 4,000 | 4,025 | -75 | -1.8% | 5,000 |
801～
850
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% | 34.54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 | 0.84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% | 71.23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
