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 |
|---|---|---|---|---|---|---|---|
| 2021/03/17 | 4,010 | 4,060 | 4,005 | 4,050 | +45 | +1.1% | 2,500 |
| 2021/03/16 | 3,995 | 4,020 | 3,995 | 4,005 | +10 | +0.3% | 1,200 |
| 2021/03/15 | 3,995 | 4,010 | 3,995 | 3,995 | ±0 | ±0% | 1,700 |
| 2021/03/12 | 4,000 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 1,400 |
| 2021/03/11 | 3,995 | 4,000 | 3,990 | 4,000 | -5 | -0.1% | 800 |
| 2021/03/10 | 4,000 | 4,005 | 3,990 | 4,005 | +20 | +0.5% | 800 |
| 2021/03/09 | 4,000 | 4,000 | 3,980 | 3,985 | -15 | -0.4% | 800 |
| 2021/03/08 | 3,975 | 4,000 | 3,975 | 4,000 | +30 | +0.8% | 1,100 |
| 2021/03/05 | 3,995 | 3,995 | 3,970 | 3,970 | -5 | -0.1% | 1,200 |
| 2021/03/04 | 3,970 | 3,980 | 3,970 | 3,975 | +5 | +0.1% | 600 |
| 2021/03/03 | 3,975 | 3,985 | 3,970 | 3,970 | -10 | -0.3% | 1,300 |
| 2021/03/02 | 3,995 | 3,995 | 3,980 | 3,980 | -15 | -0.4% | 1,600 |
| 2021/03/01 | 3,990 | 4,000 | 3,975 | 3,995 | +30 | +0.8% | 1,200 |
| 2021/02/26 | 3,965 | 3,965 | 3,965 | 3,965 | ±0 | ±0% | 200 |
| 2021/02/25 | 3,955 | 3,985 | 3,955 | 3,965 | +15 | +0.4% | 1,300 |
| 2021/02/24 | 3,950 | 3,950 | 3,950 | 3,950 | -5 | -0.1% | 400 |
| 2021/02/22 | 3,950 | 3,980 | 3,940 | 3,955 | -5 | -0.1% | 2,400 |
| 2021/02/19 | 3,975 | 3,975 | 3,960 | 3,960 | -15 | -0.4% | 1,300 |
| 2021/02/18 | 3,995 | 4,005 | 3,975 | 3,975 | -15 | -0.4% | 1,300 |
| 2021/02/17 | 4,035 | 4,035 | 3,990 | 3,990 | -20 | -0.5% | 1,200 |
| 2021/02/16 | 3,990 | 4,015 | 3,990 | 4,010 | +25 | +0.6% | 1,100 |
| 2021/02/15 | 3,980 | 4,000 | 3,980 | 3,985 | ±0 | ±0% | 1,100 |
| 2021/02/12 | 4,020 | 4,080 | 3,970 | 3,985 | -100 | -2.4% | 5,000 |
| 2021/02/10 | 3,990 | 4,095 | 3,990 | 4,085 | +95 | +2.4% | 5,700 |
| 2021/02/09 | 3,990 | 3,990 | 3,985 | 3,990 | ±0 | ±0% | 800 |
| 2021/02/08 | 3,970 | 3,990 | 3,970 | 3,990 | +15 | +0.4% | 2,300 |
| 2021/02/05 | 3,970 | 3,975 | 3,965 | 3,975 | ±0 | ±0% | 1,200 |
| 2021/02/04 | 3,970 | 3,975 | 3,960 | 3,975 | +5 | +0.1% | 900 |
| 2021/02/03 | 3,955 | 3,970 | 3,955 | 3,970 | +10 | +0.3% | 1,000 |
| 2021/02/02 | 3,975 | 3,975 | 3,960 | 3,960 | -5 | -0.1% | 1,000 |
| 2021/02/01 | 3,950 | 3,965 | 3,945 | 3,965 | +10 | +0.3% | 1,000 |
| 2021/01/29 | 3,950 | 3,965 | 3,945 | 3,955 | +5 | +0.1% | 1,100 |
| 2021/01/28 | 3,955 | 3,960 | 3,945 | 3,950 | +5 | +0.1% | 400 |
| 2021/01/27 | 3,970 | 3,970 | 3,945 | 3,945 | -20 | -0.5% | 900 |
| 2021/01/26 | 3,965 | 3,970 | 3,955 | 3,965 | ±0 | ±0% | 900 |
| 2021/01/25 | 3,970 | 3,970 | 3,965 | 3,965 | +15 | +0.4% | 700 |
| 2021/01/22 | 3,960 | 3,960 | 3,935 | 3,950 | +15 | +0.4% | 1,100 |
| 2021/01/21 | 3,950 | 3,960 | 3,935 | 3,935 | -15 | -0.4% | 1,600 |
| 2021/01/20 | 3,960 | 3,970 | 3,950 | 3,950 | -15 | -0.4% | 400 |
| 2021/01/19 | 3,970 | 3,970 | 3,945 | 3,965 | +25 | +0.6% | 1,600 |
| 2021/01/18 | 3,940 | 3,950 | 3,940 | 3,940 | +5 | +0.1% | 600 |
| 2021/01/15 | 3,925 | 3,965 | 3,925 | 3,935 | ±0 | ±0% | 400 |
| 2021/01/14 | 3,970 | 3,970 | 3,935 | 3,935 | -35 | -0.9% | 2,600 |
| 2021/01/13 | 3,955 | 3,970 | 3,940 | 3,970 | +20 | +0.5% | 2,100 |
| 2021/01/12 | 3,920 | 3,950 | 3,920 | 3,950 | +15 | +0.4% | 1,500 |
| 2021/01/08 | 3,960 | 3,960 | 3,910 | 3,935 | +45 | +1.2% | 2,300 |
| 2021/01/07 | 3,915 | 3,950 | 3,890 | 3,890 | -25 | -0.6% | 1,200 |
| 2021/01/06 | 3,850 | 3,960 | 3,850 | 3,915 | +70 | +1.8% | 2,300 |
| 2021/01/05 | 3,875 | 3,875 | 3,830 | 3,845 | -30 | -0.8% | 2,600 |
| 2021/01/04 | 3,920 | 3,920 | 3,820 | 3,875 | -55 | -1.4% | 5,000 |
1051～
1100
件表示中 / 3732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 | 333,000円 | +1.8% | +10.9% | 0.90% | 29.23倍 | 1.09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 |
| 中部飼 | 157,900円 | +1.0% | +16.3% | 3.80% | 11.37倍 | 0.69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 |
| フジッコ | 159,100円 | +2.5% | +22.3% | 2.89% | 33.55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 |
| キーコーヒー | 195,900円 | +9.3% | +12.3% | 0.61% | 69.91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 | 242,000円 | +4.1% | +20.5% | 3.72% | 10.84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
