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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,660 | 3,665 | 3,645 | 3,660 | +5 | +0.1% | 1,100 |
| 2019/07/29 | 3,680 | 3,680 | 3,645 | 3,655 | +45 | +1.2% | 800 |
| 2019/07/26 | 3,605 | 3,635 | 3,600 | 3,610 | +5 | +0.1% | 1,600 |
| 2019/07/25 | 3,655 | 3,675 | 3,600 | 3,605 | -45 | -1.2% | 5,000 |
| 2019/07/24 | 3,650 | 3,665 | 3,640 | 3,650 | ±0 | ±0% | 600 |
| 2019/07/23 | 3,690 | 3,705 | 3,650 | 3,650 | -40 | -1.1% | 3,000 |
| 2019/07/22 | 3,730 | 3,745 | 3,690 | 3,690 | -45 | -1.2% | 2,700 |
| 2019/07/19 | 3,745 | 3,760 | 3,715 | 3,735 | -10 | -0.3% | 1,900 |
| 2019/07/18 | 3,765 | 3,770 | 3,745 | 3,745 | -20 | -0.5% | 800 |
| 2019/07/17 | 3,760 | 3,770 | 3,760 | 3,765 | +5 | +0.1% | 600 |
| 2019/07/16 | 3,760 | 3,760 | 3,760 | 3,760 | +15 | +0.4% | 300 |
| 2019/07/12 | 3,740 | 3,750 | 3,735 | 3,745 | +5 | +0.1% | 1,100 |
| 2019/07/11 | 3,730 | 3,740 | 3,730 | 3,740 | +15 | +0.4% | 200 |
| 2019/07/10 | 3,725 | 3,725 | 3,725 | 3,725 | ±0 | ±0% | 100 |
| 2019/07/09 | 3,715 | 3,745 | 3,715 | 3,725 | +10 | +0.3% | 400 |
| 2019/07/08 | 3,730 | 3,730 | 3,700 | 3,715 | -15 | -0.4% | 700 |
| 2019/07/05 | 3,720 | 3,730 | 3,720 | 3,730 | +10 | +0.3% | 500 |
| 2019/07/04 | 3,715 | 3,720 | 3,715 | 3,720 | -10 | -0.3% | 200 |
| 2019/07/03 | 3,700 | 3,730 | 3,695 | 3,730 | +20 | +0.5% | 1,300 |
| 2019/07/02 | 3,700 | 3,715 | 3,680 | 3,710 | ±0 | ±0% | 3,800 |
| 2019/07/01 | 3,740 | 3,760 | 3,710 | 3,710 | ±0 | ±0% | 1,300 |
| 2019/06/28 | 3,725 | 3,730 | 3,710 | 3,710 | -35 | -0.9% | 2,600 |
| 2019/06/27 | 3,780 | 3,780 | 3,740 | 3,745 | -45 | -1.2% | 2,400 |
| 2019/06/26 | 3,900 | 3,900 | 3,725 | 3,790 | -90 | -2.3% | 18,000 |
| 2019/06/25 | 3,900 | 3,910 | 3,855 | 3,880 | +10 | +0.3% | 60,200 |
| 2019/06/24 | 3,860 | 3,870 | 3,855 | 3,870 | +15 | +0.4% | 4,900 |
| 2019/06/21 | 3,850 | 3,855 | 3,845 | 3,855 | +5 | +0.1% | 3,100 |
| 2019/06/20 | 3,830 | 3,850 | 3,830 | 3,850 | +5 | +0.1% | 2,300 |
| 2019/06/19 | 3,820 | 3,850 | 3,820 | 3,845 | -5 | -0.1% | 2,700 |
| 2019/06/18 | 3,835 | 3,850 | 3,820 | 3,850 | +5 | +0.1% | 2,200 |
| 2019/06/17 | 3,825 | 3,845 | 3,825 | 3,845 | +20 | +0.5% | 3,900 |
| 2019/06/14 | 3,810 | 3,825 | 3,810 | 3,825 | +20 | +0.5% | 11,100 |
| 2019/06/13 | 3,795 | 3,805 | 3,795 | 3,805 | +10 | +0.3% | 700 |
| 2019/06/12 | 3,800 | 3,800 | 3,795 | 3,795 | ±0 | ±0% | 2,200 |
| 2019/06/11 | 3,780 | 3,795 | 3,780 | 3,795 | +20 | +0.5% | 2,000 |
| 2019/06/10 | 3,760 | 3,775 | 3,760 | 3,775 | +20 | +0.5% | 1,600 |
| 2019/06/07 | 3,775 | 3,775 | 3,755 | 3,755 | -20 | -0.5% | 700 |
| 2019/06/06 | 3,770 | 3,775 | 3,770 | 3,775 | +20 | +0.5% | 500 |
| 2019/06/05 | 3,745 | 3,765 | 3,740 | 3,755 | +10 | +0.3% | 1,000 |
| 2019/06/04 | 3,740 | 3,755 | 3,740 | 3,745 | -10 | -0.3% | 800 |
| 2019/06/03 | 3,720 | 3,755 | 3,720 | 3,755 | +10 | +0.3% | 1,700 |
| 2019/05/31 | 3,755 | 3,760 | 3,740 | 3,745 | -15 | -0.4% | 3,000 |
| 2019/05/30 | 3,765 | 3,780 | 3,760 | 3,760 | -20 | -0.5% | 1,400 |
| 2019/05/29 | 3,795 | 3,795 | 3,760 | 3,780 | -20 | -0.5% | 2,300 |
| 2019/05/28 | 3,800 | 3,810 | 3,800 | 3,800 | ±0 | ±0% | 4,100 |
| 2019/05/27 | 3,795 | 3,800 | 3,780 | 3,800 | +35 | +0.9% | 2,300 |
| 2019/05/24 | 3,780 | 3,785 | 3,765 | 3,765 | -10 | -0.3% | 700 |
| 2019/05/23 | 3,750 | 3,780 | 3,750 | 3,775 | +15 | +0.4% | 900 |
| 2019/05/22 | 3,780 | 3,785 | 3,755 | 3,760 | -10 | -0.3% | 1,200 |
| 2019/05/21 | 3,770 | 3,770 | 3,755 | 3,770 | ±0 | ±0% | 400 |
1301～
1350
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
