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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 3,260 | 3,275 | 3,250 | 3,270 | +15 | +0.5% | 11,800 |
| 2025/05/16 | 3,235 | 3,255 | 3,220 | 3,255 | +15 | +0.5% | 10,500 |
| 2025/05/15 | 3,245 | 3,250 | 3,210 | 3,240 | -10 | -0.3% | 17,400 |
| 2025/05/14 | 3,270 | 3,270 | 3,215 | 3,250 | -10 | -0.3% | 16,600 |
| 2025/05/13 | 3,295 | 3,295 | 3,235 | 3,260 | -40 | -1.2% | 23,100 |
| 2025/05/12 | 3,310 | 3,320 | 3,260 | 3,300 | +30 | +0.9% | 31,000 |
| 2025/05/09 | 3,265 | 3,280 | 3,245 | 3,270 | +15 | +0.5% | 13,500 |
| 2025/05/08 | 3,280 | 3,280 | 3,235 | 3,255 | -25 | -0.8% | 14,100 |
| 2025/05/07 | 3,260 | 3,320 | 3,260 | 3,280 | +55 | +1.7% | 24,800 |
| 2025/05/02 | 3,270 | 3,270 | 3,210 | 3,225 | -55 | -1.7% | 14,000 |
| 2025/05/01 | 3,235 | 3,285 | 3,225 | 3,280 | +45 | +1.4% | 13,000 |
| 2025/04/30 | 3,210 | 3,250 | 3,205 | 3,235 | +15 | +0.5% | 15,900 |
| 2025/04/28 | 3,170 | 3,220 | 3,150 | 3,220 | +90 | +2.9% | 11,200 |
| 2025/04/25 | 3,130 | 3,160 | 3,105 | 3,130 | -30 | -0.9% | 13,700 |
| 2025/04/24 | 3,175 | 3,200 | 3,155 | 3,160 | -15 | -0.5% | 15,100 |
| 2025/04/23 | 3,065 | 3,180 | 3,065 | 3,175 | +100 | +3.3% | 20,200 |
| 2025/04/22 | 3,065 | 3,115 | 3,050 | 3,075 | +10 | +0.3% | 12,800 |
| 2025/04/21 | 3,140 | 3,140 | 3,035 | 3,065 | -95 | -3% | 27,200 |
| 2025/04/18 | 3,095 | 3,180 | 3,095 | 3,160 | +70 | +2.3% | 14,400 |
| 2025/04/17 | 3,095 | 3,100 | 3,080 | 3,090 | -5 | -0.2% | 7,200 |
| 2025/04/16 | 3,090 | 3,100 | 3,070 | 3,095 | +25 | +0.8% | 9,400 |
| 2025/04/15 | 3,030 | 3,085 | 3,020 | 3,070 | +40 | +1.3% | 13,500 |
| 2025/04/14 | 3,015 | 3,040 | 3,015 | 3,030 | +15 | +0.5% | 12,100 |
| 2025/04/11 | 2,951 | 3,015 | 2,945 | 3,015 | +27 | +0.9% | 9,700 |
| 2025/04/10 | 3,010 | 3,025 | 2,950 | 2,988 | +29 | +1% | 23,300 |
| 2025/04/09 | 2,921 | 2,965 | 2,901 | 2,959 | +14 | +0.5% | 9,500 |
| 2025/04/08 | 2,862 | 2,960 | 2,862 | 2,945 | +144 | +5.1% | 17,400 |
| 2025/04/07 | 2,814 | 2,864 | 2,753 | 2,801 | -113 | -3.9% | 37,700 |
| 2025/04/04 | 2,934 | 2,990 | 2,870 | 2,914 | -68 | -2.3% | 23,100 |
| 2025/04/03 | 2,942 | 3,010 | 2,930 | 2,982 | -1 | ±0% | 20,900 |
| 2025/04/02 | 2,999 | 3,005 | 2,980 | 2,983 | -15 | -0.5% | 14,000 |
| 2025/04/01 | 2,990 | 3,000 | 2,970 | 2,998 | +15 | +0.5% | 14,100 |
| 2025/03/31 | 2,986 | 2,987 | 2,958 | 2,983 | -3 | -0.1% | 11,400 |
| 2025/03/28 | 2,979 | 2,995 | 2,951 | 2,986 | +5 | +0.2% | 13,400 |
| 2025/03/27 | 2,941 | 2,990 | 2,937 | 2,981 | +42 | +1.4% | 27,400 |
| 2025/03/26 | 2,926 | 2,939 | 2,926 | 2,939 | +5 | +0.2% | 7,200 |
| 2025/03/25 | 2,918 | 2,935 | 2,918 | 2,934 | +18 | +0.6% | 12,200 |
| 2025/03/24 | 2,916 | 2,916 | 2,909 | 2,916 | +4 | +0.1% | 7,400 |
| 2025/03/21 | 2,915 | 2,916 | 2,906 | 2,912 | +3 | +0.1% | 7,100 |
| 2025/03/19 | 2,909 | 2,913 | 2,902 | 2,909 | ±0 | ±0% | 6,800 |
| 2025/03/18 | 2,899 | 2,910 | 2,897 | 2,909 | +13 | +0.4% | 15,000 |
| 2025/03/17 | 2,887 | 2,897 | 2,886 | 2,896 | +6 | +0.2% | 10,300 |
| 2025/03/14 | 2,889 | 2,891 | 2,882 | 2,890 | +8 | +0.3% | 5,600 |
| 2025/03/13 | 2,894 | 2,894 | 2,880 | 2,882 | -10 | -0.3% | 5,200 |
| 2025/03/12 | 2,878 | 2,893 | 2,870 | 2,892 | +24 | +0.8% | 13,700 |
| 2025/03/11 | 2,879 | 2,879 | 2,865 | 2,868 | -12 | -0.4% | 8,900 |
| 2025/03/10 | 2,878 | 2,880 | 2,867 | 2,880 | +2 | +0.1% | 4,800 |
| 2025/03/07 | 2,877 | 2,880 | 2,873 | 2,878 | ±0 | ±0% | 5,600 |
| 2025/03/06 | 2,857 | 2,878 | 2,855 | 2,878 | +20 | +0.7% | 9,700 |
| 2025/03/05 | 2,857 | 2,860 | 2,850 | 2,858 | -1 | ±0% | 4,400 |
51～
100
件表示中 / 3751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 | 339,500円 | +1.8% | +10.9% | 0.88% | 29.80倍 | 1.10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 | 159,700円 | +2.5% | +22.3% | 2.88% | 33.68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 |
| わらべや | 265,300円 | +4.1% | +20.5% | 3.39% | 11.88倍 | 0.82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 | 200,400円 | +9.3% | +12.3% | 0.60% | 71.52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 |
| フィード・ワン | 108,900円 | +5.1% | +3.1% | 3.86% | 8.00倍 | 0.76倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
