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 |
|---|---|---|---|---|---|---|---|
| 2020/10/19 | 4,000 | 4,010 | 4,000 | 4,010 | ±0 | ±0% | 300 |
| 2020/10/16 | 4,005 | 4,020 | 4,005 | 4,010 | +5 | +0.1% | 1,200 |
| 2020/10/15 | 3,995 | 4,010 | 3,995 | 4,005 | ±0 | ±0% | 900 |
| 2020/10/14 | 4,025 | 4,025 | 3,995 | 4,005 | -5 | -0.1% | 1,200 |
| 2020/10/13 | 4,005 | 4,010 | 4,000 | 4,010 | +15 | +0.4% | 900 |
| 2020/10/12 | 4,020 | 4,020 | 3,995 | 3,995 | +5 | +0.1% | 1,400 |
| 2020/10/09 | 4,010 | 4,010 | 3,990 | 3,990 | +10 | +0.3% | 900 |
| 2020/10/08 | 4,000 | 4,000 | 3,965 | 3,980 | +15 | +0.4% | 1,100 |
| 2020/10/07 | 3,970 | 3,980 | 3,960 | 3,965 | -5 | -0.1% | 1,000 |
| 2020/10/06 | 3,955 | 3,995 | 3,955 | 3,970 | +15 | +0.4% | 1,200 |
| 2020/10/05 | 3,935 | 3,975 | 3,935 | 3,955 | +45 | +1.2% | 1,500 |
| 2020/10/02 | 4,000 | 4,015 | 3,910 | 3,910 | - | - | 3,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,995 | 4,000 | 3,960 | 3,975 | +15 | +0.4% | 2,800 |
| 2020/09/29 | 3,920 | 3,960 | 3,920 | 3,960 | +45 | +1.1% | 2,200 |
| 2020/09/28 | 3,895 | 3,915 | 3,895 | 3,915 | +25 | +0.6% | 1,200 |
| 2020/09/25 | 3,885 | 3,890 | 3,875 | 3,890 | ±0 | ±0% | 1,100 |
| 2020/09/24 | 3,880 | 3,890 | 3,880 | 3,890 | +10 | +0.3% | 1,100 |
| 2020/09/23 | 3,885 | 3,890 | 3,880 | 3,880 | -5 | -0.1% | 1,200 |
| 2020/09/18 | 3,890 | 3,890 | 3,885 | 3,885 | +15 | +0.4% | 1,100 |
| 2020/09/17 | 3,855 | 3,880 | 3,855 | 3,870 | +15 | +0.4% | 1,400 |
| 2020/09/16 | 3,865 | 3,865 | 3,855 | 3,855 | -5 | -0.1% | 600 |
| 2020/09/15 | 3,855 | 3,860 | 3,855 | 3,860 | +5 | +0.1% | 900 |
| 2020/09/14 | 3,865 | 3,865 | 3,855 | 3,855 | +20 | +0.5% | 600 |
| 2020/09/11 | 3,850 | 3,850 | 3,835 | 3,835 | -5 | -0.1% | 600 |
| 2020/09/10 | 3,840 | 3,850 | 3,840 | 3,840 | -5 | -0.1% | 400 |
| 2020/09/09 | 3,850 | 3,850 | 3,845 | 3,845 | ±0 | ±0% | 400 |
| 2020/09/08 | 3,835 | 3,845 | 3,835 | 3,845 | +20 | +0.5% | 200 |
| 2020/09/07 | 3,825 | 3,825 | 3,825 | 3,825 | +10 | +0.3% | 200 |
| 2020/09/04 | 3,815 | 3,835 | 3,815 | 3,815 | -15 | -0.4% | 600 |
| 2020/09/03 | 3,845 | 3,845 | 3,830 | 3,830 | -15 | -0.4% | 1,100 |
| 2020/09/02 | 3,845 | 3,850 | 3,835 | 3,845 | +15 | +0.4% | 1,000 |
| 2020/09/01 | 3,830 | 3,840 | 3,820 | 3,830 | ±0 | ±0% | 900 |
| 2020/08/31 | 3,815 | 3,835 | 3,815 | 3,830 | -5 | -0.1% | 900 |
| 2020/08/28 | 3,840 | 3,840 | 3,835 | 3,835 | +5 | +0.1% | 300 |
| 2020/08/27 | 3,840 | 3,845 | 3,830 | 3,830 | +30 | +0.8% | 500 |
| 2020/08/26 | 3,830 | 3,855 | 3,790 | 3,800 | -30 | -0.8% | 2,900 |
| 2020/08/25 | 3,830 | 3,840 | 3,820 | 3,830 | -15 | -0.4% | 1,500 |
| 2020/08/24 | 3,855 | 3,855 | 3,825 | 3,845 | -10 | -0.3% | 1,400 |
| 2020/08/21 | 3,840 | 3,855 | 3,840 | 3,855 | +15 | +0.4% | 500 |
| 2020/08/20 | 3,850 | 3,850 | 3,840 | 3,840 | +10 | +0.3% | 300 |
| 2020/08/19 | 3,825 | 3,850 | 3,825 | 3,830 | -25 | -0.6% | 800 |
| 2020/08/18 | 3,815 | 3,855 | 3,815 | 3,855 | +55 | +1.4% | 2,700 |
| 2020/08/17 | 3,810 | 3,810 | 3,800 | 3,800 | -10 | -0.3% | 1,500 |
| 2020/08/14 | 3,805 | 3,810 | 3,790 | 3,810 | +40 | +1.1% | 700 |
| 2020/08/13 | 3,770 | 3,770 | 3,760 | 3,770 | +15 | +0.4% | 600 |
| 2020/08/12 | 3,745 | 3,755 | 3,735 | 3,755 | +10 | +0.3% | 1,000 |
| 2020/08/11 | 3,720 | 3,785 | 3,720 | 3,745 | +35 | +0.9% | 900 |
| 2020/08/07 | 3,775 | 3,775 | 3,710 | 3,710 | -90 | -2.4% | 1,800 |
| 2020/08/06 | 3,790 | 3,800 | 3,785 | 3,800 | +15 | +0.4% | 700 |
1151～
1200
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
