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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,951 | 3,030 | 2,940 | 2,946 | -219 | -6.9% | 6,500 |
| 2020/03/12 | 3,290 | 3,290 | 3,100 | 3,165 | -160 | -4.8% | 4,200 |
| 2020/03/11 | 3,385 | 3,385 | 3,325 | 3,325 | -5 | -0.2% | 1,300 |
| 2020/03/10 | 3,135 | 3,330 | 3,010 | 3,330 | -85 | -2.5% | 6,400 |
| 2020/03/09 | 3,505 | 3,520 | 3,415 | 3,415 | -175 | -4.9% | 3,300 |
| 2020/03/06 | 3,605 | 3,605 | 3,590 | 3,590 | -15 | -0.4% | 900 |
| 2020/03/05 | 3,600 | 3,615 | 3,600 | 3,605 | +5 | +0.1% | 900 |
| 2020/03/04 | 3,600 | 3,600 | 3,555 | 3,600 | -20 | -0.6% | 1,100 |
| 2020/03/03 | 3,710 | 3,715 | 3,620 | 3,620 | +50 | +1.4% | 2,300 |
| 2020/03/02 | 3,415 | 3,610 | 3,405 | 3,570 | +70 | +2% | 3,100 |
| 2020/02/28 | 3,600 | 3,600 | 3,500 | 3,500 | -205 | -5.5% | 4,800 |
| 2020/02/27 | 3,750 | 3,770 | 3,705 | 3,705 | -65 | -1.7% | 2,700 |
| 2020/02/26 | 3,785 | 3,785 | 3,750 | 3,770 | -50 | -1.3% | 2,500 |
| 2020/02/25 | 3,780 | 3,820 | 3,760 | 3,820 | -5 | -0.1% | 2,900 |
| 2020/02/21 | 3,845 | 3,850 | 3,825 | 3,825 | -15 | -0.4% | 700 |
| 2020/02/20 | 3,830 | 3,855 | 3,830 | 3,840 | +10 | +0.3% | 900 |
| 2020/02/19 | 3,840 | 3,845 | 3,825 | 3,830 | -5 | -0.1% | 1,500 |
| 2020/02/18 | 3,870 | 3,870 | 3,835 | 3,835 | -20 | -0.5% | 1,600 |
| 2020/02/17 | 3,870 | 3,875 | 3,855 | 3,855 | -25 | -0.6% | 2,400 |
| 2020/02/14 | 3,890 | 3,890 | 3,860 | 3,880 | -10 | -0.3% | 1,700 |
| 2020/02/13 | 3,865 | 3,890 | 3,865 | 3,890 | +30 | +0.8% | 1,900 |
| 2020/02/12 | 3,860 | 3,870 | 3,855 | 3,860 | ±0 | ±0% | 800 |
| 2020/02/10 | 3,860 | 3,885 | 3,860 | 3,860 | +5 | +0.1% | 2,400 |
| 2020/02/07 | 3,835 | 3,865 | 3,835 | 3,855 | +25 | +0.7% | 1,700 |
| 2020/02/06 | 3,825 | 3,840 | 3,825 | 3,830 | +5 | +0.1% | 1,000 |
| 2020/02/05 | 3,815 | 3,840 | 3,815 | 3,825 | ±0 | ±0% | 800 |
| 2020/02/04 | 3,845 | 3,845 | 3,825 | 3,825 | -5 | -0.1% | 700 |
| 2020/02/03 | 3,850 | 3,855 | 3,815 | 3,830 | -30 | -0.8% | 4,600 |
| 2020/01/31 | 3,860 | 3,860 | 3,860 | 3,860 | +10 | +0.3% | 600 |
| 2020/01/30 | 3,840 | 3,855 | 3,840 | 3,850 | +10 | +0.3% | 600 |
| 2020/01/29 | 3,840 | 3,860 | 3,840 | 3,840 | +5 | +0.1% | 1,200 |
| 2020/01/28 | 3,845 | 3,845 | 3,835 | 3,835 | -15 | -0.4% | 400 |
| 2020/01/27 | 3,880 | 3,880 | 3,845 | 3,850 | -20 | -0.5% | 1,900 |
| 2020/01/24 | 3,880 | 3,880 | 3,870 | 3,870 | -10 | -0.3% | 1,800 |
| 2020/01/23 | 3,870 | 3,885 | 3,870 | 3,880 | ±0 | ±0% | 900 |
| 2020/01/22 | 3,875 | 3,885 | 3,875 | 3,880 | +5 | +0.1% | 1,300 |
| 2020/01/21 | 3,875 | 3,880 | 3,875 | 3,875 | ±0 | ±0% | 800 |
| 2020/01/20 | 3,875 | 3,895 | 3,875 | 3,875 | ±0 | ±0% | 1,900 |
| 2020/01/17 | 3,865 | 3,880 | 3,865 | 3,875 | +10 | +0.3% | 1,700 |
| 2020/01/16 | 3,870 | 3,880 | 3,865 | 3,865 | -5 | -0.1% | 1,200 |
| 2020/01/15 | 3,840 | 3,870 | 3,830 | 3,870 | +45 | +1.2% | 1,600 |
| 2020/01/14 | 3,840 | 3,845 | 3,825 | 3,825 | +5 | +0.1% | 900 |
| 2020/01/10 | 3,815 | 3,830 | 3,815 | 3,820 | ±0 | ±0% | 1,200 |
| 2020/01/09 | 3,815 | 3,820 | 3,805 | 3,820 | +20 | +0.5% | 1,100 |
| 2020/01/08 | 3,815 | 3,815 | 3,780 | 3,800 | -15 | -0.4% | 1,900 |
| 2020/01/07 | 3,800 | 3,840 | 3,800 | 3,815 | +15 | +0.4% | 1,600 |
| 2020/01/06 | 3,770 | 3,800 | 3,765 | 3,800 | +30 | +0.8% | 2,900 |
| 2019/12/30 | 3,765 | 3,775 | 3,750 | 3,770 | -30 | -0.8% | 3,600 |
| 2019/12/27 | 3,825 | 3,880 | 3,800 | 3,800 | -195 | -4.9% | 15,100 |
| 2019/12/26 | 3,960 | 3,995 | 3,950 | 3,995 | +35 | +0.9% | 7,200 |
1151～
1200
件表示中 / 3586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 | 283,400円 | +2.2% | +15.8% | 1.06% | 29.66倍 | 0.93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 |
| ロックフィール | 147,800円 | +4.1% | +16.7% | 1.56% | 37.31倍 | 1.33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 |
| サーティワン | 400,000円 | +17.7% | +18.8% | 1.00% | 28.34倍 | 2.91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 |
| サトウ食品 | 747,000円 | +5.7% | -18.6% | 0.80% | 22.03倍 | 1.83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 |
| 甜菜糖 | 238,900円 | -4.8% | -50.1% | 3.35% | 5.04倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
市場注目の銘柄
チャート関連のコラム
