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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,770 | 3,780 | 3,765 | 3,770 | +30 | +0.8% | 1,500 |
| 2019/05/17 | 3,760 | 3,765 | 3,740 | 3,740 | -10 | -0.3% | 900 |
| 2019/05/16 | 3,745 | 3,750 | 3,745 | 3,750 | +5 | +0.1% | 300 |
| 2019/05/15 | 3,750 | 3,755 | 3,745 | 3,745 | -10 | -0.3% | 900 |
| 2019/05/14 | 3,745 | 3,760 | 3,730 | 3,755 | +10 | +0.3% | 1,900 |
| 2019/05/13 | 3,760 | 3,760 | 3,735 | 3,745 | ±0 | ±0% | 1,300 |
| 2019/05/10 | 3,735 | 3,750 | 3,730 | 3,745 | -5 | -0.1% | 900 |
| 2019/05/09 | 3,740 | 3,760 | 3,735 | 3,750 | ±0 | ±0% | 1,100 |
| 2019/05/08 | 3,755 | 3,760 | 3,750 | 3,750 | ±0 | ±0% | 1,800 |
| 2019/05/07 | 3,740 | 3,750 | 3,740 | 3,750 | +10 | +0.3% | 1,600 |
| 2019/04/26 | 3,735 | 3,740 | 3,725 | 3,740 | +5 | +0.1% | 500 |
| 2019/04/25 | 3,735 | 3,745 | 3,720 | 3,735 | -5 | -0.1% | 600 |
| 2019/04/24 | 3,720 | 3,740 | 3,720 | 3,740 | +25 | +0.7% | 1,100 |
| 2019/04/23 | 3,745 | 3,755 | 3,715 | 3,715 | -15 | -0.4% | 1,200 |
| 2019/04/22 | 3,720 | 3,730 | 3,715 | 3,730 | +10 | +0.3% | 900 |
| 2019/04/19 | 3,750 | 3,750 | 3,705 | 3,720 | -35 | -0.9% | 600 |
| 2019/04/18 | 3,745 | 3,755 | 3,745 | 3,755 | +15 | +0.4% | 600 |
| 2019/04/17 | 3,750 | 3,750 | 3,725 | 3,740 | ±0 | ±0% | 1,400 |
| 2019/04/16 | 3,735 | 3,740 | 3,735 | 3,740 | +5 | +0.1% | 500 |
| 2019/04/15 | 3,750 | 3,760 | 3,735 | 3,735 | -25 | -0.7% | 1,800 |
| 2019/04/12 | 3,760 | 3,760 | 3,745 | 3,760 | +20 | +0.5% | 700 |
| 2019/04/11 | 3,740 | 3,760 | 3,740 | 3,740 | ±0 | ±0% | 700 |
| 2019/04/10 | 3,765 | 3,765 | 3,740 | 3,740 | -25 | -0.7% | 900 |
| 2019/04/09 | 3,715 | 3,765 | 3,715 | 3,765 | +55 | +1.5% | 4,600 |
| 2019/04/08 | 3,700 | 3,710 | 3,695 | 3,710 | +15 | +0.4% | 2,000 |
| 2019/04/05 | 3,650 | 3,695 | 3,650 | 3,695 | +45 | +1.2% | 1,000 |
| 2019/04/04 | 3,670 | 3,700 | 3,650 | 3,650 | -15 | -0.4% | 1,900 |
| 2019/04/03 | 3,645 | 3,670 | 3,620 | 3,665 | +15 | +0.4% | 1,600 |
| 2019/04/02 | 3,635 | 3,650 | 3,635 | 3,650 | +25 | +0.7% | 1,500 |
| 2019/04/01 | 3,595 | 3,640 | 3,595 | 3,625 | +30 | +0.8% | 1,500 |
| 2019/03/29 | 3,605 | 3,610 | 3,590 | 3,595 | -10 | -0.3% | 2,800 |
| 2019/03/28 | 3,620 | 3,635 | 3,605 | 3,605 | -10 | -0.3% | 1,400 |
| 2019/03/27 | 3,595 | 3,615 | 3,595 | 3,615 | +25 | +0.7% | 700 |
| 2019/03/26 | 3,610 | 3,640 | 3,590 | 3,590 | -35 | -1% | 1,700 |
| 2019/03/25 | 3,610 | 3,625 | 3,580 | 3,625 | +10 | +0.3% | 1,100 |
| 2019/03/22 | 3,600 | 3,620 | 3,595 | 3,615 | +15 | +0.4% | 1,200 |
| 2019/03/20 | 3,620 | 3,620 | 3,600 | 3,600 | -15 | -0.4% | 1,000 |
| 2019/03/19 | 3,590 | 3,615 | 3,590 | 3,615 | +40 | +1.1% | 2,300 |
| 2019/03/18 | 3,580 | 3,600 | 3,560 | 3,575 | +5 | +0.1% | 1,500 |
| 2019/03/15 | 3,580 | 3,595 | 3,570 | 3,570 | ±0 | ±0% | 700 |
| 2019/03/14 | 3,565 | 3,570 | 3,550 | 3,570 | +5 | +0.1% | 500 |
| 2019/03/13 | 3,565 | 3,565 | 3,545 | 3,565 | +15 | +0.4% | 800 |
| 2019/03/12 | 3,550 | 3,580 | 3,545 | 3,550 | +5 | +0.1% | 1,600 |
| 2019/03/11 | 3,550 | 3,570 | 3,540 | 3,545 | -5 | -0.1% | 1,500 |
| 2019/03/08 | 3,550 | 3,565 | 3,550 | 3,550 | +5 | +0.1% | 900 |
| 2019/03/07 | 3,545 | 3,565 | 3,545 | 3,545 | -5 | -0.1% | 700 |
| 2019/03/06 | 3,545 | 3,565 | 3,545 | 3,550 | +5 | +0.1% | 700 |
| 2019/03/05 | 3,550 | 3,570 | 3,545 | 3,545 | -25 | -0.7% | 1,500 |
| 2019/03/04 | 3,545 | 3,570 | 3,545 | 3,570 | +30 | +0.8% | 900 |
| 2019/03/01 | 3,570 | 3,570 | 3,540 | 3,540 | -35 | -1% | 700 |
1351～
1400
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
