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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 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 |
| 2019/02/28 | 3,525 | 3,575 | 3,525 | 3,575 | +50 | +1.4% | 900 |
| 2019/02/27 | 3,535 | 3,550 | 3,525 | 3,525 | -45 | -1.3% | 1,100 |
| 2019/02/26 | 3,570 | 3,580 | 3,540 | 3,570 | +15 | +0.4% | 1,100 |
| 2019/02/25 | 3,540 | 3,570 | 3,520 | 3,555 | +15 | +0.4% | 2,100 |
| 2019/02/22 | 3,540 | 3,550 | 3,540 | 3,540 | -5 | -0.1% | 700 |
| 2019/02/21 | 3,550 | 3,550 | 3,545 | 3,545 | ±0 | ±0% | 400 |
| 2019/02/20 | 3,515 | 3,545 | 3,515 | 3,545 | +30 | +0.9% | 1,000 |
| 2019/02/19 | 3,495 | 3,515 | 3,495 | 3,515 | +25 | +0.7% | 900 |
| 2019/02/18 | 3,475 | 3,495 | 3,475 | 3,490 | +20 | +0.6% | 900 |
| 2019/02/15 | 3,480 | 3,495 | 3,455 | 3,470 | +5 | +0.1% | 1,400 |
| 2019/02/14 | 3,480 | 3,500 | 3,465 | 3,465 | -55 | -1.6% | 1,000 |
| 2019/02/13 | 3,500 | 3,525 | 3,500 | 3,520 | +30 | +0.9% | 600 |
| 2019/02/12 | 3,485 | 3,535 | 3,485 | 3,490 | ±0 | ±0% | 600 |
| 2019/02/08 | 3,500 | 3,535 | 3,490 | 3,490 | -15 | -0.4% | 1,200 |
| 2019/02/07 | 3,500 | 3,535 | 3,500 | 3,505 | +5 | +0.1% | 13,700 |
| 2019/02/06 | 3,500 | 3,540 | 3,500 | 3,500 | +5 | +0.1% | 400 |
| 2019/02/05 | 3,495 | 3,510 | 3,495 | 3,495 | +5 | +0.1% | 1,100 |
| 2019/02/04 | 3,575 | 3,575 | 3,475 | 3,490 | -80 | -2.2% | 3,200 |
| 2019/02/01 | 3,575 | 3,590 | 3,555 | 3,570 | ±0 | ±0% | 1,300 |
| 2019/01/31 | 3,585 | 3,585 | 3,570 | 3,570 | -15 | -0.4% | 1,600 |
| 2019/01/30 | 3,580 | 3,590 | 3,570 | 3,585 | -5 | -0.1% | 700 |
| 2019/01/29 | 3,560 | 3,590 | 3,560 | 3,590 | +10 | +0.3% | 1,000 |
| 2019/01/28 | 3,560 | 3,590 | 3,560 | 3,580 | +20 | +0.6% | 600 |
| 2019/01/25 | 3,510 | 3,560 | 3,510 | 3,560 | +35 | +1% | 700 |
| 2019/01/24 | 3,520 | 3,570 | 3,515 | 3,525 | +15 | +0.4% | 700 |
| 2019/01/23 | 3,540 | 3,570 | 3,505 | 3,510 | -65 | -1.8% | 1,100 |
| 2019/01/22 | 3,580 | 3,580 | 3,540 | 3,575 | +65 | +1.9% | 900 |
| 2019/01/21 | 3,480 | 3,535 | 3,480 | 3,510 | +30 | +0.9% | 800 |
| 2019/01/18 | 3,505 | 3,510 | 3,470 | 3,480 | +20 | +0.6% | 600 |
| 2019/01/17 | 3,500 | 3,500 | 3,460 | 3,460 | -40 | -1.1% | 800 |
| 2019/01/16 | 3,485 | 3,515 | 3,480 | 3,500 | +30 | +0.9% | 600 |
| 2019/01/15 | 3,485 | 3,500 | 3,470 | 3,470 | -15 | -0.4% | 1,300 |
| 2019/01/11 | 3,495 | 3,540 | 3,480 | 3,485 | +10 | +0.3% | 1,500 |
| 2019/01/10 | 3,460 | 3,495 | 3,460 | 3,475 | +15 | +0.4% | 900 |
| 2019/01/09 | 3,450 | 3,460 | 3,450 | 3,460 | ±0 | ±0% | 800 |
| 2019/01/08 | 3,485 | 3,490 | 3,460 | 3,460 | -25 | -0.7% | 1,000 |
| 2019/01/07 | 3,495 | 3,495 | 3,420 | 3,485 | +65 | +1.9% | 2,000 |
| 2019/01/04 | 3,450 | 3,450 | 3,345 | 3,420 | -75 | -2.1% | 2,700 |
| 2018/12/28 | 3,505 | 3,525 | 3,490 | 3,495 | -45 | -1.3% | 3,200 |
| 2018/12/27 | 3,540 | 3,540 | 3,500 | 3,540 | +30 | +0.9% | 2,800 |
| 2018/12/26 | 3,500 | 3,545 | 3,495 | 3,510 | -160 | -4.4% | 5,300 |
| 2018/12/25 | 3,765 | 3,765 | 3,670 | 3,670 | -60 | -1.6% | 9,800 |
| 2018/12/21 | 3,685 | 3,750 | 3,685 | 3,730 | +60 | +1.6% | 4,900 |
| 2018/12/20 | 3,720 | 3,720 | 3,655 | 3,670 | -55 | -1.5% | 4,200 |
1501～
1550
件表示中 / 3692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 | 322,500円 | +1.8% | +10.9% | 0.93% | 28.31倍 | 1.04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 |
| 丸大食 | 181,200円 | +2.7% | +64.9% | 2.76% | 8.21倍 | 0.68倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| キーコーヒー | 204,200円 | +0.3% | -19.3% | 0.59% | 87.45倍 | 1.42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 |
| 中部飼 | 139,100円 | -10.8% | +3.0% | 3.59% | 12.10倍 | 0.62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 |
| ロックフィール | 152,500円 | +1.0% | -15.6% | 1.51% | 63.57倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
