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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 3,330 | 3,380 | 3,330 | 3,370 | +40 | +1.2% | 11,400 |
| 2025/07/01 | 3,355 | 3,365 | 3,325 | 3,330 | -40 | -1.2% | 15,900 |
| 2025/06/30 | 3,390 | 3,390 | 3,340 | 3,370 | -20 | -0.6% | 29,500 |
| 2025/06/27 | 3,430 | 3,430 | 3,350 | 3,390 | -195 | -5.4% | 72,600 |
| 2025/06/26 | 3,560 | 3,585 | 3,535 | 3,585 | +55 | +1.6% | 50,200 |
| 2025/06/25 | 3,525 | 3,530 | 3,500 | 3,530 | +20 | +0.6% | 28,200 |
| 2025/06/24 | 3,520 | 3,520 | 3,505 | 3,510 | -5 | -0.1% | 20,200 |
| 2025/06/23 | 3,515 | 3,515 | 3,495 | 3,515 | +5 | +0.1% | 27,700 |
| 2025/06/20 | 3,535 | 3,535 | 3,500 | 3,510 | -5 | -0.1% | 22,200 |
| 2025/06/19 | 3,565 | 3,570 | 3,500 | 3,515 | ±0 | ±0% | 39,900 |
| 2025/06/18 | 3,495 | 3,515 | 3,480 | 3,515 | +35 | +1% | 21,800 |
| 2025/06/17 | 3,465 | 3,480 | 3,455 | 3,480 | +35 | +1% | 10,200 |
| 2025/06/16 | 3,400 | 3,445 | 3,400 | 3,445 | +45 | +1.3% | 12,000 |
| 2025/06/13 | 3,430 | 3,430 | 3,390 | 3,400 | -30 | -0.9% | 16,000 |
| 2025/06/12 | 3,420 | 3,440 | 3,410 | 3,430 | +15 | +0.4% | 13,000 |
| 2025/06/11 | 3,470 | 3,470 | 3,405 | 3,415 | -50 | -1.4% | 19,800 |
| 2025/06/10 | 3,520 | 3,520 | 3,450 | 3,465 | -55 | -1.6% | 31,300 |
| 2025/06/09 | 3,505 | 3,530 | 3,500 | 3,520 | -20 | -0.6% | 23,700 |
| 2025/06/06 | 3,550 | 3,575 | 3,540 | 3,540 | -15 | -0.4% | 13,700 |
| 2025/06/05 | 3,590 | 3,600 | 3,540 | 3,555 | -15 | -0.4% | 18,600 |
| 2025/06/04 | 3,520 | 3,575 | 3,520 | 3,570 | +65 | +1.9% | 18,200 |
| 2025/06/03 | 3,485 | 3,520 | 3,455 | 3,505 | +20 | +0.6% | 16,800 |
| 2025/06/02 | 3,485 | 3,530 | 3,475 | 3,485 | +20 | +0.6% | 24,300 |
| 2025/05/30 | 3,385 | 3,485 | 3,385 | 3,465 | +85 | +2.5% | 22,500 |
| 2025/05/29 | 3,350 | 3,430 | 3,350 | 3,380 | +40 | +1.2% | 32,100 |
| 2025/05/28 | 3,315 | 3,355 | 3,315 | 3,340 | +35 | +1.1% | 23,600 |
| 2025/05/27 | 3,290 | 3,305 | 3,285 | 3,305 | +25 | +0.8% | 12,000 |
| 2025/05/26 | 3,270 | 3,295 | 3,270 | 3,280 | +15 | +0.5% | 15,400 |
| 2025/05/23 | 3,270 | 3,275 | 3,260 | 3,265 | +10 | +0.3% | 4,800 |
| 2025/05/22 | 3,265 | 3,270 | 3,240 | 3,255 | -15 | -0.5% | 12,000 |
| 2025/05/21 | 3,280 | 3,295 | 3,265 | 3,270 | -10 | -0.3% | 15,000 |
| 2025/05/20 | 3,270 | 3,280 | 3,260 | 3,280 | +10 | +0.3% | 9,800 |
| 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 |
51～
100
件表示中 / 3783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 | 1.13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 | 165,900円 | +2.5% | +22.3% | 2.77% | 34.99倍 | 0.69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 | 281,000円 | +4.1% | +20.5% | 3.20% | 12.59倍 | 0.87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 |
| サトウ食品 | 912,000円 | +7.6% | +1.9% | 0.77% | 23.00倍 | 2.05倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| キーコーヒー | 202,300円 | +9.3% | +33.6% | 0.59% | 72.20倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
