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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 2,845 | 2,854 | 2,810 | 2,825 | -15 | -0.5% | 15,000 |
| 2024/11/18 | 2,832 | 2,845 | 2,831 | 2,840 | +10 | +0.4% | 4,000 |
| 2024/11/15 | 2,860 | 2,865 | 2,830 | 2,830 | -29 | -1% | 11,400 |
| 2024/11/14 | 2,878 | 2,880 | 2,849 | 2,859 | -14 | -0.5% | 13,500 |
| 2024/11/13 | 2,853 | 2,878 | 2,853 | 2,873 | +21 | +0.7% | 13,000 |
| 2024/11/12 | 2,840 | 2,859 | 2,800 | 2,852 | -56 | -1.9% | 40,700 |
| 2024/11/11 | 2,874 | 2,911 | 2,869 | 2,908 | +48 | +1.7% | 38,300 |
| 2024/11/08 | 2,842 | 2,862 | 2,842 | 2,860 | +20 | +0.7% | 12,700 |
| 2024/11/07 | 2,843 | 2,855 | 2,828 | 2,840 | +20 | +0.7% | 18,300 |
| 2024/11/06 | 2,827 | 2,841 | 2,820 | 2,820 | ±0 | ±0% | 13,000 |
| 2024/11/05 | 2,839 | 2,839 | 2,815 | 2,820 | +5 | +0.2% | 8,300 |
| 2024/11/01 | 2,830 | 2,840 | 2,810 | 2,815 | -15 | -0.5% | 10,300 |
| 2024/10/31 | 2,830 | 2,834 | 2,811 | 2,830 | +6 | +0.2% | 11,400 |
| 2024/10/30 | 2,818 | 2,829 | 2,810 | 2,824 | +7 | +0.2% | 9,300 |
| 2024/10/29 | 2,787 | 2,820 | 2,785 | 2,817 | +35 | +1.3% | 11,600 |
| 2024/10/28 | 2,753 | 2,785 | 2,746 | 2,782 | +37 | +1.3% | 8,600 |
| 2024/10/25 | 2,769 | 2,769 | 2,745 | 2,745 | -8 | -0.3% | 8,500 |
| 2024/10/24 | 2,753 | 2,760 | 2,732 | 2,753 | -2 | -0.1% | 12,000 |
| 2024/10/23 | 2,770 | 2,770 | 2,752 | 2,755 | -15 | -0.5% | 9,200 |
| 2024/10/22 | 2,794 | 2,794 | 2,763 | 2,770 | -24 | -0.9% | 14,800 |
| 2024/10/21 | 2,802 | 2,803 | 2,792 | 2,794 | -3 | -0.1% | 6,400 |
| 2024/10/18 | 2,812 | 2,812 | 2,786 | 2,797 | -12 | -0.4% | 9,800 |
| 2024/10/17 | 2,818 | 2,819 | 2,805 | 2,809 | -7 | -0.2% | 8,700 |
| 2024/10/16 | 2,817 | 2,820 | 2,811 | 2,816 | -1 | ±0% | 8,500 |
| 2024/10/15 | 2,816 | 2,821 | 2,811 | 2,817 | +14 | +0.5% | 15,700 |
| 2024/10/11 | 2,811 | 2,815 | 2,798 | 2,803 | -3 | -0.1% | 7,600 |
| 2024/10/10 | 2,807 | 2,814 | 2,806 | 2,806 | +10 | +0.4% | 6,500 |
| 2024/10/09 | 2,805 | 2,812 | 2,791 | 2,796 | +1 | ±0% | 11,100 |
| 2024/10/08 | 2,791 | 2,805 | 2,787 | 2,795 | +4 | +0.1% | 10,500 |
| 2024/10/07 | 2,797 | 2,797 | 2,780 | 2,791 | +18 | +0.6% | 10,100 |
| 2024/10/04 | 2,767 | 2,780 | 2,756 | 2,773 | +26 | +0.9% | 6,100 |
| 2024/10/03 | 2,759 | 2,771 | 2,746 | 2,747 | -5 | -0.2% | 9,700 |
| 2024/10/02 | 2,745 | 2,758 | 2,730 | 2,752 | -7 | -0.3% | 10,200 |
| 2024/10/01 | 2,749 | 2,759 | 2,741 | 2,759 | +13 | +0.5% | 9,900 |
| 2024/09/30 | 2,730 | 2,747 | 2,723 | 2,746 | -2 | -0.1% | 6,700 |
| 2024/09/27 | 2,723 | 2,749 | 2,723 | 2,748 | +32 | +1.2% | 15,600 |
| 2024/09/26 | 2,702 | 2,716 | 2,698 | 2,716 | +21 | +0.8% | 6,700 |
| 2024/09/25 | 2,705 | 2,705 | 2,690 | 2,695 | ±0 | ±0% | 5,100 |
| 2024/09/24 | 2,709 | 2,710 | 2,695 | 2,695 | -4 | -0.1% | 6,400 |
| 2024/09/20 | 2,710 | 2,710 | 2,693 | 2,699 | +10 | +0.4% | 4,100 |
| 2024/09/19 | 2,730 | 2,730 | 2,687 | 2,689 | -4 | -0.1% | 8,700 |
| 2024/09/18 | 2,699 | 2,714 | 2,689 | 2,693 | -1 | ±0% | 11,400 |
| 2024/09/17 | 2,687 | 2,695 | 2,668 | 2,694 | +28 | +1.1% | 7,600 |
| 2024/09/13 | 2,670 | 2,676 | 2,666 | 2,666 | -2 | -0.1% | 2,500 |
| 2024/09/12 | 2,688 | 2,688 | 2,660 | 2,668 | +18 | +0.7% | 3,000 |
| 2024/09/11 | 2,692 | 2,692 | 2,650 | 2,650 | -35 | -1.3% | 6,100 |
| 2024/09/10 | 2,680 | 2,695 | 2,659 | 2,685 | +29 | +1.1% | 7,100 |
| 2024/09/09 | 2,613 | 2,670 | 2,613 | 2,656 | +19 | +0.7% | 5,900 |
| 2024/09/06 | 2,657 | 2,676 | 2,629 | 2,637 | -13 | -0.5% | 15,200 |
| 2024/09/05 | 2,675 | 2,693 | 2,650 | 2,650 | -21 | -0.8% | 18,300 |
201～
250
件表示中 / 3783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 | 354,000円 | +1.8% | +10.9% | 0.85% | 31.08倍 | 1.13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 |
| フジッコ | 165,900円 | +2.5% | +22.3% | 2.77% | 34.99倍 | 0.69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 |
| わらべや | 281,000円 | +4.1% | +20.5% | 3.20% | 12.59倍 | 0.87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 |
| サトウ食品 | 912,000円 | +7.6% | +1.9% | 0.77% | 23.00倍 | 2.05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 |
| キーコーヒー | 202,300円 | +9.3% | +33.6% | 0.59% | 72.20倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
