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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,810 | 3,830 | 3,800 | 3,830 | +5 | +0.1% | 600 |
| 2018/09/27 | 3,780 | 3,835 | 3,780 | 3,825 | +35 | +0.9% | 600 |
| 2018/09/26 | 3,785 | 3,820 | 3,785 | 3,790 | +55 | +1.5% | 2,700 |
| 2018/09/25 | 3,740 | 3,770 | 3,705 | 3,735 | +35 | +0.9% | 1,900 |
| 2018/09/21 | 3,690 | 3,705 | 3,685 | 3,700 | +15 | +0.4% | 3,200 |
| 2018/09/20 | 3,655 | 3,685 | 3,655 | 3,685 | +35 | +1% | 1,100 |
| 2018/09/19 | 3,635 | 3,660 | 3,635 | 3,650 | +50 | +1.4% | 14,600 |
| 2018/09/18 | 3,605 | 3,610 | 3,595 | 3,600 | -10 | -0.3% | 1,000 |
| 2018/09/14 | 3,585 | 3,615 | 3,580 | 3,610 | +25 | +0.7% | 1,800 |
| 2018/09/13 | 3,600 | 3,610 | 3,585 | 3,585 | -20 | -0.6% | 2,100 |
| 2018/09/12 | 3,670 | 3,670 | 3,605 | 3,605 | -25 | -0.7% | 600 |
| 2018/09/11 | 3,610 | 3,680 | 3,610 | 3,630 | +25 | +0.7% | 600 |
| 2018/09/10 | 3,625 | 3,625 | 3,605 | 3,605 | ±0 | ±0% | 1,300 |
| 2018/09/07 | 3,605 | 3,630 | 3,600 | 3,605 | -40 | -1.1% | 2,600 |
| 2018/09/06 | 3,685 | 3,700 | 3,645 | 3,645 | -55 | -1.5% | 3,800 |
| 2018/09/05 | 3,705 | 3,725 | 3,680 | 3,700 | ±0 | ±0% | 2,000 |
| 2018/09/04 | 3,705 | 3,710 | 3,680 | 3,700 | +10 | +0.3% | 1,700 |
| 2018/09/03 | 3,670 | 3,690 | 3,670 | 3,690 | ±0 | ±0% | 1,400 |
| 2018/08/31 | 3,695 | 3,700 | 3,690 | 3,690 | -5 | -0.1% | 600 |
| 2018/08/30 | 3,695 | 3,700 | 3,695 | 3,695 | +5 | +0.1% | 600 |
| 2018/08/29 | 3,700 | 3,700 | 3,690 | 3,690 | -10 | -0.3% | 900 |
| 2018/08/28 | 3,720 | 3,745 | 3,695 | 3,700 | -10 | -0.3% | 2,800 |
| 2018/08/27 | 3,710 | 3,715 | 3,710 | 3,710 | +5 | +0.1% | 500 |
| 2018/08/24 | 3,720 | 3,720 | 3,705 | 3,705 | -15 | -0.4% | 300 |
| 2018/08/23 | 3,730 | 3,745 | 3,720 | 3,720 | -25 | -0.7% | 500 |
| 2018/08/22 | 3,735 | 3,745 | 3,735 | 3,745 | +80 | +2.2% | 200 |
| 2018/08/21 | 3,700 | 3,700 | 3,665 | 3,665 | -45 | -1.2% | 11,300 |
| 2018/08/20 | 3,755 | 3,755 | 3,710 | 3,710 | -50 | -1.3% | 2,700 |
| 2018/08/17 | 3,760 | 3,780 | 3,760 | 3,760 | ±0 | ±0% | 700 |
| 2018/08/16 | 3,780 | 3,780 | 3,760 | 3,760 | -35 | -0.9% | 1,800 |
| 2018/08/15 | 3,800 | 3,820 | 3,795 | 3,795 | -5 | -0.1% | 1,200 |
| 2018/08/14 | 3,800 | 3,840 | 3,800 | 3,800 | ±0 | ±0% | 1,800 |
| 2018/08/13 | 3,875 | 3,875 | 3,800 | 3,800 | -80 | -2.1% | 3,100 |
| 2018/08/10 | 3,885 | 3,895 | 3,880 | 3,880 | +10 | +0.3% | 900 |
| 2018/08/09 | 3,885 | 3,885 | 3,870 | 3,870 | -15 | -0.4% | 200 |
| 2018/08/08 | 3,830 | 3,885 | 3,830 | 3,885 | +45 | +1.2% | 1,300 |
| 2018/08/07 | 3,835 | 3,840 | 3,830 | 3,840 | +5 | +0.1% | 1,400 |
| 2018/08/06 | 3,820 | 3,840 | 3,820 | 3,835 | +10 | +0.3% | 1,100 |
| 2018/08/03 | 3,820 | 3,845 | 3,820 | 3,825 | +10 | +0.3% | 1,500 |
| 2018/08/02 | 3,885 | 3,885 | 3,815 | 3,815 | ±0 | ±0% | 1,100 |
| 2018/08/01 | 3,815 | 3,820 | 3,815 | 3,815 | +20 | +0.5% | 1,000 |
| 2018/07/31 | 3,795 | 3,800 | 3,795 | 3,795 | +10 | +0.3% | 700 |
| 2018/07/30 | 3,800 | 3,825 | 3,785 | 3,785 | -10 | -0.3% | 5,100 |
| 2018/07/27 | 3,820 | 3,820 | 3,795 | 3,795 | -25 | -0.7% | 4,300 |
| 2018/07/26 | 3,820 | 3,825 | 3,815 | 3,820 | +10 | +0.3% | 700 |
| 2018/07/25 | 3,815 | 3,820 | 3,800 | 3,810 | +10 | +0.3% | 800 |
| 2018/07/24 | 3,820 | 3,825 | 3,795 | 3,800 | -10 | -0.3% | 1,900 |
| 2018/07/23 | 3,815 | 3,820 | 3,800 | 3,810 | -10 | -0.3% | 1,900 |
| 2018/07/20 | 3,835 | 3,845 | 3,815 | 3,820 | -15 | -0.4% | 800 |
| 2018/07/19 | 3,860 | 3,875 | 3,835 | 3,835 | -25 | -0.6% | 4,100 |
1501～
1550
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
