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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,778 | 2,778 | 2,765 | 2,778 | +18 | +0.7% | 5,400 |
| 2025/01/20 | 2,750 | 2,761 | 2,741 | 2,760 | +29 | +1.1% | 6,000 |
| 2025/01/17 | 2,773 | 2,773 | 2,731 | 2,731 | -25 | -0.9% | 10,800 |
| 2025/01/16 | 2,784 | 2,784 | 2,752 | 2,756 | -20 | -0.7% | 6,100 |
| 2025/01/15 | 2,751 | 2,779 | 2,751 | 2,776 | +26 | +0.9% | 7,600 |
| 2025/01/14 | 2,793 | 2,793 | 2,737 | 2,750 | -15 | -0.5% | 14,400 |
| 2025/01/10 | 2,796 | 2,798 | 2,759 | 2,765 | -23 | -0.8% | 9,900 |
| 2025/01/09 | 2,768 | 2,797 | 2,768 | 2,788 | +19 | +0.7% | 12,200 |
| 2025/01/08 | 2,798 | 2,798 | 2,768 | 2,769 | -15 | -0.5% | 9,500 |
| 2025/01/07 | 2,772 | 2,799 | 2,765 | 2,784 | +18 | +0.7% | 20,400 |
| 2025/01/06 | 2,787 | 2,793 | 2,764 | 2,766 | -21 | -0.8% | 30,500 |
| 2024/12/30 | 2,800 | 2,813 | 2,783 | 2,787 | -12 | -0.4% | 23,900 |
| 2024/12/27 | 2,800 | 2,825 | 2,772 | 2,799 | -94 | -3.2% | 83,800 |
| 2024/12/26 | 2,880 | 2,895 | 2,874 | 2,893 | +16 | +0.6% | 55,900 |
| 2024/12/25 | 2,893 | 2,893 | 2,872 | 2,877 | -15 | -0.5% | 32,800 |
| 2024/12/24 | 2,892 | 2,898 | 2,881 | 2,892 | +2 | +0.1% | 20,000 |
| 2024/12/23 | 2,930 | 2,930 | 2,890 | 2,890 | -30 | -1% | 37,000 |
| 2024/12/20 | 2,940 | 2,940 | 2,911 | 2,920 | -19 | -0.6% | 24,900 |
| 2024/12/19 | 2,952 | 2,953 | 2,937 | 2,939 | -18 | -0.6% | 21,600 |
| 2024/12/18 | 2,960 | 2,966 | 2,948 | 2,957 | +3 | +0.1% | 12,000 |
| 2024/12/17 | 2,990 | 2,990 | 2,954 | 2,954 | -12 | -0.4% | 19,400 |
| 2024/12/16 | 2,970 | 2,995 | 2,961 | 2,966 | +5 | +0.2% | 25,300 |
| 2024/12/13 | 2,942 | 2,970 | 2,939 | 2,961 | +24 | +0.8% | 18,200 |
| 2024/12/12 | 2,930 | 2,945 | 2,928 | 2,937 | +18 | +0.6% | 18,700 |
| 2024/12/11 | 2,897 | 2,919 | 2,896 | 2,919 | +25 | +0.9% | 16,300 |
| 2024/12/10 | 2,896 | 2,896 | 2,888 | 2,894 | +9 | +0.3% | 6,100 |
| 2024/12/09 | 2,891 | 2,896 | 2,877 | 2,885 | -6 | -0.2% | 22,700 |
| 2024/12/06 | 2,893 | 2,897 | 2,888 | 2,891 | +2 | +0.1% | 8,600 |
| 2024/12/05 | 2,893 | 2,893 | 2,883 | 2,889 | +5 | +0.2% | 8,500 |
| 2024/12/04 | 2,882 | 2,893 | 2,881 | 2,884 | +4 | +0.1% | 8,400 |
| 2024/12/03 | 2,890 | 2,890 | 2,879 | 2,880 | -10 | -0.3% | 14,600 |
| 2024/12/02 | 2,879 | 2,893 | 2,875 | 2,890 | +17 | +0.6% | 13,300 |
| 2024/11/29 | 2,861 | 2,875 | 2,859 | 2,873 | +13 | +0.5% | 8,700 |
| 2024/11/28 | 2,852 | 2,868 | 2,850 | 2,860 | +6 | +0.2% | 11,600 |
| 2024/11/27 | 2,863 | 2,865 | 2,843 | 2,854 | -9 | -0.3% | 11,600 |
| 2024/11/26 | 2,853 | 2,865 | 2,853 | 2,863 | +13 | +0.5% | 10,100 |
| 2024/11/25 | 2,841 | 2,857 | 2,841 | 2,850 | +16 | +0.6% | 13,500 |
| 2024/11/22 | 2,834 | 2,834 | 2,824 | 2,834 | ±0 | ±0% | 7,200 |
| 2024/11/21 | 2,833 | 2,836 | 2,825 | 2,834 | +2 | +0.1% | 6,300 |
| 2024/11/20 | 2,817 | 2,833 | 2,817 | 2,832 | +7 | +0.2% | 5,400 |
| 2024/11/19 | 2,845 | 2,854 | 2,810 | 2,825 | -15 | -0.5% | 15,000 |
| 2024/11/18 | 2,832 | 2,845 | 2,831 | 2,840 | +10 | +0.4% | 4,000 |
| 2024/11/15 | 2,860 | 2,865 | 2,830 | 2,830 | -29 | -1% | 11,400 |
| 2024/11/14 | 2,878 | 2,880 | 2,849 | 2,859 | -14 | -0.5% | 13,500 |
| 2024/11/13 | 2,853 | 2,878 | 2,853 | 2,873 | +21 | +0.7% | 13,000 |
| 2024/11/12 | 2,840 | 2,859 | 2,800 | 2,852 | -56 | -1.9% | 40,700 |
| 2024/11/11 | 2,874 | 2,911 | 2,869 | 2,908 | +48 | +1.7% | 38,300 |
| 2024/11/08 | 2,842 | 2,862 | 2,842 | 2,860 | +20 | +0.7% | 12,700 |
| 2024/11/07 | 2,843 | 2,855 | 2,828 | 2,840 | +20 | +0.7% | 18,300 |
| 2024/11/06 | 2,827 | 2,841 | 2,820 | 2,820 | ±0 | ±0% | 13,000 |
51～
100
件表示中 / 3673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 | 291,400円 | +1.8% | +10.9% | 1.03% | 25.58倍 | 0.94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 |
| 丸大食 | 166,400円 | +3.1% | +34.7% | 3.00% | 8.67倍 | 0.62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 |
| ロックフィール | 153,000円 | +1.0% | -15.6% | 1.50% | 63.78倍 | 1.38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 |
| 中部飼 | 128,100円 | -10.8% | +3.0% | 3.90% | 11.14倍 | 0.57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 |
| サーティワン | 393,000円 | +7.1% | +3.1% | 1.27% | 24.43倍 | 2.78倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
市場注目の銘柄
チャート関連のコラム
