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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/02/10 | 4,045 | 4,100 | 4,045 | 4,100 | +60 | +1.5% | 3,300 |
| 2022/02/09 | 4,025 | 4,040 | 4,025 | 4,040 | +5 | +0.1% | 800 |
| 2022/02/08 | 4,025 | 4,040 | 4,020 | 4,035 | +15 | +0.4% | 2,200 |
| 2022/02/07 | 4,015 | 4,025 | 4,015 | 4,020 | +5 | +0.1% | 800 |
| 2022/02/04 | 4,000 | 4,015 | 4,000 | 4,015 | +10 | +0.2% | 600 |
| 2022/02/03 | 4,000 | 4,020 | 4,000 | 4,005 | ±0 | ±0% | 700 |
| 2022/02/02 | 4,010 | 4,025 | 4,005 | 4,005 | -5 | -0.1% | 700 |
| 2022/02/01 | 4,000 | 4,015 | 4,000 | 4,010 | +15 | +0.4% | 1,600 |
| 2022/01/31 | 3,960 | 4,015 | 3,960 | 3,995 | +25 | +0.6% | 1,500 |
| 2022/01/28 | 3,975 | 3,985 | 3,970 | 3,970 | -5 | -0.1% | 1,200 |
| 2022/01/27 | 3,980 | 3,980 | 3,965 | 3,975 | -5 | -0.1% | 1,200 |
| 2022/01/26 | 3,985 | 4,000 | 3,960 | 3,980 | -5 | -0.1% | 1,800 |
| 2022/01/25 | 3,995 | 3,995 | 3,970 | 3,985 | ±0 | ±0% | 1,500 |
| 2022/01/24 | 3,970 | 3,985 | 3,970 | 3,985 | +15 | +0.4% | 1,100 |
| 2022/01/21 | 4,005 | 4,005 | 3,960 | 3,970 | -40 | -1% | 4,800 |
| 2022/01/20 | 3,990 | 4,010 | 3,985 | 4,010 | +20 | +0.5% | 800 |
| 2022/01/19 | 4,005 | 4,005 | 3,990 | 3,990 | -15 | -0.4% | 2,400 |
| 2022/01/18 | 4,020 | 4,020 | 4,005 | 4,005 | -10 | -0.2% | 1,200 |
| 2022/01/17 | 4,010 | 4,020 | 4,010 | 4,015 | +5 | +0.1% | 800 |
| 2022/01/14 | 4,035 | 4,035 | 4,010 | 4,010 | -15 | -0.4% | 1,000 |
| 2022/01/13 | 4,025 | 4,025 | 4,020 | 4,025 | +5 | +0.1% | 600 |
| 2022/01/12 | 4,015 | 4,020 | 4,010 | 4,020 | ±0 | ±0% | 700 |
| 2022/01/11 | 4,015 | 4,040 | 4,000 | 4,020 | -5 | -0.1% | 2,100 |
| 2022/01/07 | 4,020 | 4,035 | 4,020 | 4,025 | -5 | -0.1% | 1,100 |
| 2022/01/06 | 4,040 | 4,055 | 4,020 | 4,030 | -10 | -0.2% | 3,800 |
| 2022/01/05 | 4,075 | 4,075 | 4,035 | 4,040 | ±0 | ±0% | 3,800 |
| 2022/01/04 | 4,075 | 4,075 | 4,035 | 4,040 | -40 | -1% | 2,300 |
| 2021/12/30 | 4,050 | 4,080 | 4,025 | 4,080 | +20 | +0.5% | 3,800 |
| 2021/12/29 | 3,975 | 4,085 | 3,975 | 4,060 | -155 | -3.7% | 15,100 |
| 2021/12/28 | 4,190 | 4,215 | 4,185 | 4,215 | +35 | +0.8% | 8,300 |
| 2021/12/27 | 4,185 | 4,185 | 4,180 | 4,180 | -5 | -0.1% | 4,500 |
| 2021/12/24 | 4,185 | 4,185 | 4,180 | 4,185 | +10 | +0.2% | 1,800 |
| 2021/12/23 | 4,175 | 4,180 | 4,175 | 4,175 | -5 | -0.1% | 1,900 |
| 2021/12/22 | 4,180 | 4,180 | 4,175 | 4,180 | ±0 | ±0% | 1,500 |
| 2021/12/21 | 4,180 | 4,180 | 4,175 | 4,180 | -5 | -0.1% | 1,500 |
| 2021/12/20 | 4,190 | 4,190 | 4,180 | 4,185 | -5 | -0.1% | 2,700 |
| 2021/12/17 | 4,190 | 4,195 | 4,180 | 4,190 | ±0 | ±0% | 2,400 |
| 2021/12/16 | 4,185 | 4,190 | 4,180 | 4,190 | ±0 | ±0% | 1,300 |
| 2021/12/15 | 4,185 | 4,190 | 4,170 | 4,190 | +5 | +0.1% | 4,500 |
801～
850
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
