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 |
|---|---|---|---|---|---|---|---|
| 2019/02/25 | 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 |
| 2018/12/19 | 3,735 | 3,745 | 3,720 | 3,725 | -20 | -0.5% | 2,400 |
| 2018/12/18 | 3,740 | 3,745 | 3,740 | 3,745 | +5 | +0.1% | 1,900 |
| 2018/12/17 | 3,740 | 3,750 | 3,730 | 3,740 | -5 | -0.1% | 15,200 |
| 2018/12/14 | 3,770 | 3,770 | 3,745 | 3,745 | -30 | -0.8% | 3,100 |
| 2018/12/13 | 3,765 | 3,775 | 3,750 | 3,775 | +10 | +0.3% | 3,100 |
| 2018/12/12 | 3,750 | 3,770 | 3,750 | 3,765 | +15 | +0.4% | 1,800 |
| 2018/12/11 | 3,765 | 3,765 | 3,750 | 3,750 | -15 | -0.4% | 3,100 |
| 2018/12/10 | 3,800 | 3,800 | 3,765 | 3,765 | -35 | -0.9% | 3,600 |
| 2018/12/07 | 3,800 | 3,810 | 3,775 | 3,800 | -10 | -0.3% | 2,800 |
1551～
1600
件表示中 / 3733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 | 337,000円 | +1.8% | +10.9% | 0.89% | 29.58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 |
| 丸大食 | 181,600円 | +2.1% | +5.7% | 3.03% | 9.26倍 | 0.67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 |
| 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 | 194,800円 | +9.3% | +12.3% | 0.62% | 69.52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 | 243,500円 | +4.1% | +20.5% | 3.70% | 10.91倍 | 0.75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
