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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 2,573 | 2,575 | 2,555 | 2,570 | -5 | -0.2% | 11,100 |
| 2024/04/01 | 2,594 | 2,597 | 2,574 | 2,575 | -10 | -0.4% | 21,100 |
| 2024/03/29 | 2,569 | 2,585 | 2,562 | 2,585 | +25 | +1% | 21,000 |
| 2024/03/28 | 2,545 | 2,566 | 2,538 | 2,560 | +22 | +0.9% | 14,600 |
| 2024/03/27 | 2,529 | 2,545 | 2,526 | 2,538 | +14 | +0.6% | 11,500 |
| 2024/03/26 | 2,516 | 2,524 | 2,501 | 2,524 | +11 | +0.4% | 7,000 |
| 2024/03/25 | 2,510 | 2,520 | 2,500 | 2,513 | +11 | +0.4% | 10,500 |
| 2024/03/22 | 2,483 | 2,505 | 2,481 | 2,502 | +29 | +1.2% | 17,800 |
| 2024/03/21 | 2,491 | 2,493 | 2,460 | 2,473 | -3 | -0.1% | 15,600 |
| 2024/03/19 | 2,469 | 2,487 | 2,462 | 2,476 | +13 | +0.5% | 11,100 |
| 2024/03/18 | 2,451 | 2,465 | 2,443 | 2,463 | +18 | +0.7% | 10,000 |
| 2024/03/15 | 2,440 | 2,445 | 2,422 | 2,445 | +1 | ±0% | 5,700 |
| 2024/03/14 | 2,422 | 2,444 | 2,416 | 2,444 | +34 | +1.4% | 10,000 |
| 2024/03/13 | 2,430 | 2,435 | 2,398 | 2,410 | -12 | -0.5% | 13,100 |
| 2024/03/12 | 2,424 | 2,426 | 2,380 | 2,422 | -2 | -0.1% | 24,000 |
| 2024/03/11 | 2,436 | 2,452 | 2,406 | 2,424 | -13 | -0.5% | 18,800 |
| 2024/03/08 | 2,441 | 2,445 | 2,420 | 2,437 | -6 | -0.2% | 16,200 |
| 2024/03/07 | 2,465 | 2,466 | 2,430 | 2,443 | -22 | -0.9% | 11,000 |
| 2024/03/06 | 2,446 | 2,470 | 2,440 | 2,465 | +19 | +0.8% | 10,700 |
| 2024/03/05 | 2,450 | 2,455 | 2,421 | 2,446 | -4 | -0.2% | 20,700 |
| 2024/03/04 | 2,470 | 2,470 | 2,450 | 2,450 | -19 | -0.8% | 15,800 |
| 2024/03/01 | 2,477 | 2,484 | 2,463 | 2,469 | -7 | -0.3% | 7,000 |
| 2024/02/29 | 2,482 | 2,483 | 2,460 | 2,476 | -11 | -0.4% | 18,700 |
| 2024/02/28 | 2,478 | 2,490 | 2,478 | 2,487 | +5 | +0.2% | 6,200 |
| 2024/02/27 | 2,497 | 2,500 | 2,472 | 2,482 | -3 | -0.1% | 8,900 |
| 2024/02/26 | 2,491 | 2,504 | 2,475 | 2,485 | -5 | -0.2% | 16,000 |
| 2024/02/22 | 2,493 | 2,500 | 2,476 | 2,490 | +19 | +0.8% | 15,300 |
| 2024/02/21 | 2,489 | 2,489 | 2,458 | 2,471 | -24 | -1% | 15,900 |
| 2024/02/20 | 2,492 | 2,504 | 2,482 | 2,495 | +15 | +0.6% | 12,200 |
| 2024/02/19 | 2,476 | 2,486 | 2,469 | 2,480 | +11 | +0.4% | 11,300 |
| 2024/02/16 | 2,450 | 2,469 | 2,430 | 2,469 | +32 | +1.3% | 23,200 |
| 2024/02/15 | 2,500 | 2,506 | 2,437 | 2,437 | -53 | -2.1% | 54,100 |
| 2024/02/14 | 2,521 | 2,524 | 2,475 | 2,490 | -30 | -1.2% | 46,600 |
| 2024/02/13 | 2,555 | 2,555 | 2,500 | 2,520 | -40 | -1.6% | 60,100 |
| 2024/02/09 | 2,552 | 2,580 | 2,548 | 2,560 | +7 | +0.3% | 35,600 |
| 2024/02/08 | 2,553 | 2,558 | 2,533 | 2,553 | +6 | +0.2% | 11,000 |
| 2024/02/07 | 2,565 | 2,565 | 2,544 | 2,547 | -14 | -0.5% | 11,400 |
| 2024/02/06 | 2,566 | 2,566 | 2,559 | 2,561 | -1 | ±0% | 7,200 |
| 2024/02/05 | 2,557 | 2,566 | 2,552 | 2,562 | +10 | +0.4% | 13,700 |
| 2024/02/02 | 2,552 | 2,560 | 2,548 | 2,552 | ±0 | ±0% | 10,400 |
| 2024/02/01 | 2,545 | 2,553 | 2,529 | 2,552 | +5 | +0.2% | 10,400 |
| 2024/01/31 | 2,535 | 2,547 | 2,530 | 2,547 | +18 | +0.7% | 8,100 |
| 2024/01/30 | 2,535 | 2,544 | 2,529 | 2,529 | -5 | -0.2% | 8,600 |
| 2024/01/29 | 2,532 | 2,545 | 2,532 | 2,534 | +4 | +0.2% | 6,200 |
| 2024/01/26 | 2,532 | 2,538 | 2,520 | 2,530 | +3 | +0.1% | 11,700 |
| 2024/01/25 | 2,534 | 2,534 | 2,517 | 2,527 | ±0 | ±0% | 5,700 |
| 2024/01/24 | 2,519 | 2,537 | 2,519 | 2,527 | +10 | +0.4% | 11,300 |
| 2024/01/23 | 2,527 | 2,532 | 2,506 | 2,517 | -10 | -0.4% | 23,500 |
| 2024/01/22 | 2,525 | 2,531 | 2,525 | 2,527 | -1 | ±0% | 10,100 |
| 2024/01/19 | 2,540 | 2,540 | 2,526 | 2,528 | -12 | -0.5% | 11,700 |
251～
300
件表示中 / 3677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 | 298,800円 | +1.8% | +10.9% | 1.00% | 26.23倍 | 0.97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 |
| ロックフィール | 156,400円 | +1.0% | -15.6% | 1.47% | 65.19倍 | 1.41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 |
| 中部飼 | 135,000円 | -10.8% | +3.0% | 3.70% | 11.74倍 | 0.60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 |
| オカムラ食品 | 234,300円 | +10.6% | +0.6% | 0.81% | 18.29倍 | 2.50倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| サーティワン | 394,500円 | +7.1% | +3.1% | 1.27% | 24.52倍 | 2.79倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
市場注目の銘柄
チャート関連のコラム
