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 |
|---|---|---|---|---|---|---|---|
| 2020/05/25 | 3,900 | 3,955 | 3,900 | 3,920 | +35 | +0.9% | 4,200 |
| 2020/05/22 | 3,890 | 3,895 | 3,885 | 3,885 | ±0 | ±0% | 1,500 |
| 2020/05/21 | 3,890 | 3,890 | 3,875 | 3,885 | ±0 | ±0% | 1,400 |
| 2020/05/20 | 3,875 | 3,885 | 3,860 | 3,885 | +10 | +0.3% | 1,200 |
| 2020/05/19 | 3,880 | 3,885 | 3,865 | 3,875 | +5 | +0.1% | 1,100 |
| 2020/05/18 | 3,855 | 3,870 | 3,850 | 3,870 | +15 | +0.4% | 1,800 |
| 2020/05/15 | 3,865 | 3,865 | 3,840 | 3,855 | +25 | +0.7% | 1,300 |
| 2020/05/14 | 3,870 | 3,890 | 3,800 | 3,830 | -40 | -1% | 3,000 |
| 2020/05/13 | 3,830 | 3,875 | 3,830 | 3,870 | +40 | +1% | 1,400 |
| 2020/05/12 | 3,870 | 3,870 | 3,805 | 3,830 | -40 | -1% | 2,200 |
| 2020/05/11 | 3,750 | 3,880 | 3,750 | 3,870 | +150 | +4% | 3,000 |
| 2020/05/08 | 3,675 | 3,735 | 3,675 | 3,720 | +40 | +1.1% | 1,000 |
| 2020/05/07 | 3,695 | 3,715 | 3,680 | 3,680 | +10 | +0.3% | 2,000 |
| 2020/05/01 | 3,655 | 3,670 | 3,655 | 3,670 | +20 | +0.5% | 800 |
| 2020/04/30 | 3,650 | 3,665 | 3,640 | 3,650 | ±0 | ±0% | 2,400 |
| 2020/04/28 | 3,650 | 3,655 | 3,640 | 3,650 | ±0 | ±0% | 5,300 |
| 2020/04/27 | 3,680 | 3,680 | 3,650 | 3,650 | ±0 | ±0% | 2,300 |
| 2020/04/24 | 3,660 | 3,665 | 3,650 | 3,650 | +10 | +0.3% | 600 |
| 2020/04/23 | 3,640 | 3,640 | 3,640 | 3,640 | ±0 | ±0% | 400 |
| 2020/04/22 | 3,640 | 3,640 | 3,610 | 3,640 | +15 | +0.4% | 1,100 |
| 2020/04/21 | 3,660 | 3,665 | 3,615 | 3,625 | -40 | -1.1% | 1,000 |
| 2020/04/20 | 3,620 | 3,665 | 3,590 | 3,665 | +70 | +1.9% | 1,900 |
| 2020/04/17 | 3,670 | 3,670 | 3,570 | 3,595 | -5 | -0.1% | 1,600 |
| 2020/04/16 | 3,580 | 3,615 | 3,580 | 3,600 | +50 | +1.4% | 400 |
| 2020/04/15 | 3,550 | 3,600 | 3,540 | 3,550 | ±0 | ±0% | 900 |
| 2020/04/14 | 3,515 | 3,550 | 3,510 | 3,550 | +15 | +0.4% | 1,100 |
| 2020/04/13 | 3,525 | 3,535 | 3,515 | 3,535 | +10 | +0.3% | 600 |
| 2020/04/10 | 3,500 | 3,525 | 3,500 | 3,525 | ±0 | ±0% | 400 |
| 2020/04/09 | 3,530 | 3,530 | 3,490 | 3,525 | +40 | +1.1% | 1,400 |
| 2020/04/08 | 3,500 | 3,520 | 3,485 | 3,485 | -5 | -0.1% | 1,800 |
| 2020/04/07 | 3,470 | 3,495 | 3,470 | 3,490 | +90 | +2.6% | 1,500 |
| 2020/04/06 | 3,415 | 3,415 | 3,340 | 3,400 | -20 | -0.6% | 1,500 |
| 2020/04/03 | 3,440 | 3,455 | 3,420 | 3,420 | -20 | -0.6% | 900 |
| 2020/04/02 | 3,515 | 3,515 | 3,440 | 3,440 | -75 | -2.1% | 2,200 |
| 2020/04/01 | 3,565 | 3,565 | 3,500 | 3,515 | -15 | -0.4% | 1,400 |
| 2020/03/31 | 3,480 | 3,550 | 3,460 | 3,530 | +80 | +2.3% | 2,200 |
| 2020/03/30 | 3,475 | 3,475 | 3,410 | 3,450 | -25 | -0.7% | 1,600 |
| 2020/03/27 | 3,485 | 3,485 | 3,415 | 3,475 | +75 | +2.2% | 1,000 |
| 2020/03/26 | 3,480 | 3,480 | 3,380 | 3,400 | -30 | -0.9% | 1,600 |
| 2020/03/25 | 3,495 | 3,500 | 3,360 | 3,430 | +15 | +0.4% | 2,900 |
| 2020/03/24 | 3,450 | 3,485 | 3,380 | 3,415 | +65 | +1.9% | 1,700 |
| 2020/03/23 | 3,385 | 3,420 | 3,300 | 3,350 | +105 | +3.2% | 2,200 |
| 2020/03/19 | 3,105 | 3,245 | 3,105 | 3,245 | +135 | +4.3% | 3,200 |
| 2020/03/18 | 3,010 | 3,110 | 3,010 | 3,110 | +120 | +4% | 2,000 |
| 2020/03/17 | 2,930 | 2,990 | 2,900 | 2,990 | +33 | +1.1% | 2,200 |
| 2020/03/16 | 2,996 | 3,000 | 2,931 | 2,957 | +11 | +0.4% | 3,500 |
| 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 |
1251～
1300
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
