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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,830 | 3,830 | 3,815 | 3,815 | -40 | -1% | 800 |
| 2018/10/05 | 3,835 | 3,885 | 3,825 | 3,855 | -20 | -0.5% | 1,700 |
| 2018/10/04 | 3,855 | 3,875 | 3,840 | 3,875 | ±0 | ±0% | 1,200 |
| 2018/10/03 | 3,860 | 3,875 | 3,855 | 3,875 | +10 | +0.3% | 1,900 |
| 2018/10/02 | 3,840 | 3,865 | 3,840 | 3,865 | +25 | +0.7% | 1,300 |
| 2018/10/01 | 3,860 | 3,860 | 3,840 | 3,840 | +10 | +0.3% | 1,200 |
| 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 |
1601～
1650
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
