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 |
|---|---|---|---|---|---|---|---|
| 2020/03/09 | 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 |
| 2019/12/25 | 3,970 | 3,970 | 3,955 | 3,960 | ±0 | ±0% | 3,300 |
| 2019/12/24 | 3,975 | 3,975 | 3,955 | 3,960 | ±0 | ±0% | 3,500 |
| 2019/12/23 | 3,980 | 3,980 | 3,955 | 3,960 | -20 | -0.5% | 7,100 |
| 2019/12/20 | 3,960 | 3,980 | 3,960 | 3,980 | +20 | +0.5% | 1,700 |
1301～
1350
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
