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 |
|---|---|---|---|---|---|---|---|
| 2021/05/31 | 4,195 | 4,205 | 4,185 | 4,185 | -25 | -0.6% | 4,200 |
| 2021/05/28 | 4,215 | 4,225 | 4,205 | 4,210 | ±0 | ±0% | 2,000 |
| 2021/05/27 | 4,215 | 4,220 | 4,205 | 4,210 | ±0 | ±0% | 1,400 |
| 2021/05/26 | 4,225 | 4,225 | 4,205 | 4,210 | -15 | -0.4% | 2,500 |
| 2021/05/25 | 4,235 | 4,235 | 4,220 | 4,225 | -15 | -0.4% | 3,500 |
| 2021/05/24 | 4,245 | 4,245 | 4,240 | 4,240 | ±0 | ±0% | 1,500 |
| 2021/05/21 | 4,230 | 4,240 | 4,230 | 4,240 | ±0 | ±0% | 1,700 |
| 2021/05/20 | 4,235 | 4,245 | 4,235 | 4,240 | +5 | +0.1% | 2,700 |
| 2021/05/19 | 4,230 | 4,240 | 4,225 | 4,235 | +5 | +0.1% | 1,500 |
| 2021/05/18 | 4,235 | 4,235 | 4,225 | 4,230 | ±0 | ±0% | 2,500 |
| 2021/05/17 | 4,220 | 4,230 | 4,215 | 4,230 | +10 | +0.2% | 3,300 |
| 2021/05/14 | 4,200 | 4,220 | 4,195 | 4,220 | +25 | +0.6% | 3,800 |
| 2021/05/13 | 4,175 | 4,195 | 4,165 | 4,195 | +5 | +0.1% | 1,900 |
| 2021/05/12 | 4,185 | 4,195 | 4,185 | 4,190 | ±0 | ±0% | 1,800 |
| 2021/05/11 | 4,195 | 4,195 | 4,185 | 4,190 | -5 | -0.1% | 1,500 |
| 2021/05/10 | 4,190 | 4,205 | 4,185 | 4,195 | +5 | +0.1% | 6,500 |
| 2021/05/07 | 4,170 | 4,190 | 4,170 | 4,190 | +25 | +0.6% | 2,800 |
| 2021/05/06 | 4,185 | 4,185 | 4,155 | 4,165 | +10 | +0.2% | 3,300 |
| 2021/04/30 | 4,170 | 4,170 | 4,155 | 4,155 | -5 | -0.1% | 2,100 |
| 2021/04/28 | 4,150 | 4,170 | 4,150 | 4,160 | +10 | +0.2% | 1,200 |
| 2021/04/27 | 4,145 | 4,160 | 4,145 | 4,150 | +5 | +0.1% | 1,300 |
| 2021/04/26 | 4,150 | 4,155 | 4,135 | 4,145 | -5 | -0.1% | 1,200 |
| 2021/04/23 | 4,120 | 4,155 | 4,120 | 4,150 | +20 | +0.5% | 2,000 |
| 2021/04/22 | 4,135 | 4,135 | 4,120 | 4,130 | +15 | +0.4% | 700 |
| 2021/04/21 | 4,130 | 4,130 | 4,115 | 4,115 | -25 | -0.6% | 1,800 |
| 2021/04/20 | 4,130 | 4,145 | 4,130 | 4,140 | +10 | +0.2% | 1,600 |
| 2021/04/19 | 4,110 | 4,145 | 4,110 | 4,130 | +15 | +0.4% | 1,200 |
| 2021/04/16 | 4,115 | 4,120 | 4,115 | 4,115 | +5 | +0.1% | 600 |
| 2021/04/15 | 4,110 | 4,110 | 4,110 | 4,110 | ±0 | ±0% | 500 |
| 2021/04/14 | 4,115 | 4,115 | 4,090 | 4,110 | -5 | -0.1% | 1,300 |
| 2021/04/13 | 4,135 | 4,135 | 4,110 | 4,115 | +20 | +0.5% | 900 |
| 2021/04/12 | 4,130 | 4,130 | 4,085 | 4,095 | -35 | -0.8% | 3,100 |
| 2021/04/09 | 4,140 | 4,150 | 4,125 | 4,130 | -10 | -0.2% | 1,700 |
| 2021/04/08 | 4,170 | 4,170 | 4,130 | 4,140 | -30 | -0.7% | 2,400 |
| 2021/04/07 | 4,155 | 4,170 | 4,155 | 4,170 | +10 | +0.2% | 1,100 |
| 2021/04/06 | 4,150 | 4,160 | 4,130 | 4,160 | +30 | +0.7% | 3,300 |
| 2021/04/05 | 4,120 | 4,130 | 4,110 | 4,130 | +20 | +0.5% | 1,700 |
| 2021/04/02 | 4,090 | 4,120 | 4,090 | 4,110 | +20 | +0.5% | 3,700 |
| 2021/04/01 | 4,080 | 4,090 | 4,070 | 4,090 | +25 | +0.6% | 1,000 |
| 2021/03/31 | 4,060 | 4,075 | 4,060 | 4,065 | +5 | +0.1% | 1,800 |
| 2021/03/30 | 4,040 | 4,060 | 4,040 | 4,060 | +30 | +0.7% | 1,300 |
| 2021/03/29 | 4,060 | 4,070 | 4,030 | 4,030 | -25 | -0.6% | 3,700 |
| 2021/03/26 | 4,040 | 4,055 | 4,030 | 4,055 | +30 | +0.7% | 1,600 |
| 2021/03/25 | 4,040 | 4,040 | 4,025 | 4,025 | ±0 | ±0% | 900 |
| 2021/03/24 | 4,030 | 4,055 | 4,020 | 4,025 | -10 | -0.2% | 800 |
| 2021/03/23 | 4,055 | 4,055 | 4,035 | 4,035 | -20 | -0.5% | 900 |
| 2021/03/22 | 4,065 | 4,065 | 4,035 | 4,055 | +10 | +0.2% | 1,600 |
| 2021/03/19 | 4,025 | 4,045 | 4,020 | 4,045 | +20 | +0.5% | 1,700 |
| 2021/03/18 | 4,050 | 4,060 | 4,025 | 4,025 | -25 | -0.6% | 1,700 |
| 2021/03/17 | 4,010 | 4,060 | 4,005 | 4,050 | +45 | +1.1% | 2,500 |
1001～
1050
件表示中 / 3731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 | 333,500円 | +1.8% | +10.9% | 0.90% | 29.27倍 | 1.08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 | 181,000円 | +2.1% | +5.7% | 3.04% | 9.23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 |
| 中部飼 | 158,000円 | +1.0% | +16.3% | 3.80% | 11.38倍 | 0.70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 |
| キーコーヒー | 196,400円 | +9.3% | +12.3% | 0.61% | 70.09倍 | 1.36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 |
| わらべや | 242,500円 | +4.1% | +20.5% | 3.71% | 10.86倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
