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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 2,740 | 2,742 | 2,724 | 2,724 | -11 | -0.4% | 7,200 |
| 2024/07/19 | 2,739 | 2,739 | 2,725 | 2,735 | +9 | +0.3% | 3,800 |
| 2024/07/18 | 2,720 | 2,736 | 2,715 | 2,726 | +8 | +0.3% | 9,800 |
| 2024/07/17 | 2,710 | 2,722 | 2,710 | 2,718 | +10 | +0.4% | 4,800 |
| 2024/07/16 | 2,735 | 2,750 | 2,708 | 2,708 | -21 | -0.8% | 20,600 |
| 2024/07/12 | 2,710 | 2,735 | 2,710 | 2,729 | +19 | +0.7% | 14,600 |
| 2024/07/11 | 2,724 | 2,734 | 2,706 | 2,710 | -8 | -0.3% | 13,600 |
| 2024/07/10 | 2,703 | 2,723 | 2,703 | 2,718 | +11 | +0.4% | 9,000 |
| 2024/07/09 | 2,712 | 2,717 | 2,703 | 2,707 | -3 | -0.1% | 8,800 |
| 2024/07/08 | 2,714 | 2,715 | 2,698 | 2,710 | +10 | +0.4% | 9,400 |
| 2024/07/05 | 2,710 | 2,721 | 2,696 | 2,700 | -15 | -0.6% | 14,400 |
| 2024/07/04 | 2,695 | 2,715 | 2,694 | 2,715 | +17 | +0.6% | 13,700 |
| 2024/07/03 | 2,714 | 2,714 | 2,691 | 2,698 | -16 | -0.6% | 16,000 |
| 2024/07/02 | 2,718 | 2,718 | 2,698 | 2,714 | -1 | ±0% | 16,000 |
| 2024/07/01 | 2,684 | 2,720 | 2,684 | 2,715 | +36 | +1.3% | 23,300 |
| 2024/06/28 | 2,720 | 2,727 | 2,675 | 2,679 | -41 | -1.5% | 51,500 |
| 2024/06/27 | 2,733 | 2,743 | 2,710 | 2,720 | -152 | -5.3% | 104,300 |
| 2024/06/26 | 2,879 | 2,879 | 2,848 | 2,872 | +14 | +0.5% | 77,200 |
| 2024/06/25 | 2,853 | 2,859 | 2,834 | 2,858 | +12 | +0.4% | 38,600 |
| 2024/06/24 | 2,848 | 2,859 | 2,827 | 2,846 | +35 | +1.2% | 36,300 |
| 2024/06/21 | 2,838 | 2,845 | 2,797 | 2,811 | -20 | -0.7% | 33,800 |
| 2024/06/20 | 2,843 | 2,858 | 2,820 | 2,831 | +5 | +0.2% | 20,800 |
| 2024/06/19 | 2,920 | 2,936 | 2,819 | 2,826 | -88 | -3% | 48,300 |
| 2024/06/18 | 2,900 | 2,914 | 2,900 | 2,914 | +21 | +0.7% | 13,100 |
| 2024/06/17 | 2,895 | 2,911 | 2,878 | 2,893 | -1 | ±0% | 18,300 |
| 2024/06/14 | 2,858 | 2,894 | 2,857 | 2,894 | +9 | +0.3% | 14,500 |
| 2024/06/13 | 2,900 | 2,905 | 2,860 | 2,885 | -3 | -0.1% | 19,000 |
| 2024/06/12 | 2,940 | 2,954 | 2,872 | 2,888 | -13 | -0.4% | 39,100 |
| 2024/06/11 | 2,868 | 2,905 | 2,862 | 2,901 | +44 | +1.5% | 25,500 |
| 2024/06/10 | 2,869 | 2,869 | 2,849 | 2,857 | +9 | +0.3% | 19,200 |
| 2024/06/07 | 2,824 | 2,858 | 2,823 | 2,848 | +24 | +0.8% | 16,200 |
| 2024/06/06 | 2,828 | 2,831 | 2,815 | 2,824 | +8 | +0.3% | 11,600 |
| 2024/06/05 | 2,795 | 2,816 | 2,791 | 2,816 | +22 | +0.8% | 14,200 |
| 2024/06/04 | 2,790 | 2,799 | 2,783 | 2,794 | +14 | +0.5% | 16,100 |
| 2024/06/03 | 2,754 | 2,780 | 2,754 | 2,780 | +35 | +1.3% | 15,000 |
| 2024/05/31 | 2,730 | 2,753 | 2,730 | 2,745 | +8 | +0.3% | 9,800 |
| 2024/05/30 | 2,729 | 2,745 | 2,714 | 2,737 | +8 | +0.3% | 13,100 |
| 2024/05/29 | 2,776 | 2,776 | 2,726 | 2,729 | -46 | -1.7% | 23,400 |
| 2024/05/28 | 2,783 | 2,788 | 2,775 | 2,775 | +3 | +0.1% | 9,000 |
| 2024/05/27 | 2,774 | 2,781 | 2,761 | 2,772 | +12 | +0.4% | 15,700 |
| 2024/05/24 | 2,750 | 2,760 | 2,740 | 2,760 | +9 | +0.3% | 11,800 |
| 2024/05/23 | 2,770 | 2,770 | 2,751 | 2,751 | -14 | -0.5% | 7,200 |
| 2024/05/22 | 2,740 | 2,768 | 2,728 | 2,765 | +39 | +1.4% | 17,100 |
| 2024/05/21 | 2,713 | 2,730 | 2,713 | 2,726 | +14 | +0.5% | 11,900 |
| 2024/05/20 | 2,706 | 2,718 | 2,695 | 2,712 | +19 | +0.7% | 8,800 |
| 2024/05/17 | 2,681 | 2,699 | 2,681 | 2,693 | +13 | +0.5% | 6,600 |
| 2024/05/16 | 2,695 | 2,695 | 2,675 | 2,680 | -20 | -0.7% | 7,600 |
| 2024/05/15 | 2,710 | 2,718 | 2,688 | 2,700 | -10 | -0.4% | 10,100 |
| 2024/05/14 | 2,687 | 2,710 | 2,687 | 2,710 | +27 | +1% | 20,300 |
| 2024/05/13 | 2,651 | 2,693 | 2,649 | 2,683 | +35 | +1.3% | 21,900 |
251～
300
件表示中 / 3752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 | 343,000円 | +1.8% | +10.9% | 0.87% | 30.11倍 | 1.11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 | 159,700円 | +2.5% | +22.3% | 2.88% | 33.68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 |
| わらべや | 266,000円 | +4.1% | +20.5% | 3.38% | 11.91倍 | 0.82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 |
| キーコーヒー | 200,600円 | +9.3% | +12.3% | 0.60% | 71.59倍 | 1.40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 |
| フィード・ワン | 109,600円 | +5.1% | +3.1% | 3.83% | 8.06倍 | 0.77倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
