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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 5,240 | 5,280 | 5,240 | 5,240 | -10 | -0.2% | 5,200 |
| 2023/06/20 | 5,190 | 5,250 | 5,160 | 5,250 | +90 | +1.7% | 5,200 |
| 2023/06/19 | 5,200 | 5,200 | 5,160 | 5,160 | -40 | -0.8% | 6,100 |
| 2023/06/16 | 5,220 | 5,240 | 5,150 | 5,200 | -20 | -0.4% | 8,100 |
| 2023/06/15 | 5,170 | 5,270 | 5,170 | 5,220 | +50 | +1% | 6,400 |
| 2023/06/14 | 5,110 | 5,170 | 5,090 | 5,170 | +80 | +1.6% | 6,900 |
| 2023/06/13 | 5,060 | 5,090 | 5,050 | 5,090 | +40 | +0.8% | 3,300 |
| 2023/06/12 | 5,020 | 5,080 | 5,020 | 5,050 | +30 | +0.6% | 5,700 |
| 2023/06/09 | 4,990 | 5,020 | 4,980 | 5,020 | +55 | +1.1% | 4,200 |
| 2023/06/08 | 4,980 | 4,985 | 4,965 | 4,965 | +5 | +0.1% | 1,600 |
| 2023/06/07 | 4,960 | 4,985 | 4,955 | 4,960 | ±0 | ±0% | 4,000 |
| 2023/06/06 | 4,960 | 4,980 | 4,955 | 4,960 | +20 | +0.4% | 3,900 |
| 2023/06/05 | 4,940 | 4,965 | 4,915 | 4,940 | +30 | +0.6% | 4,200 |
| 2023/06/02 | 4,910 | 4,935 | 4,895 | 4,910 | +15 | +0.3% | 4,100 |
| 2023/06/01 | 4,885 | 4,895 | 4,830 | 4,895 | +55 | +1.1% | 2,600 |
| 2023/05/31 | 4,865 | 4,865 | 4,800 | 4,840 | -40 | -0.8% | 5,700 |
| 2023/05/30 | 4,915 | 4,930 | 4,875 | 4,880 | -45 | -0.9% | 4,500 |
| 2023/05/29 | 4,950 | 4,950 | 4,915 | 4,925 | -20 | -0.4% | 4,400 |
| 2023/05/26 | 4,945 | 4,945 | 4,885 | 4,945 | +65 | +1.3% | 4,600 |
| 2023/05/25 | 4,950 | 4,950 | 4,835 | 4,880 | -85 | -1.7% | 12,500 |
| 2023/05/24 | 4,985 | 5,000 | 4,960 | 4,965 | -35 | -0.7% | 3,800 |
| 2023/05/23 | 5,010 | 5,020 | 4,985 | 5,000 | -10 | -0.2% | 4,400 |
| 2023/05/22 | 4,980 | 5,010 | 4,975 | 5,010 | +10 | +0.2% | 3,800 |
| 2023/05/19 | 4,995 | 5,000 | 4,970 | 5,000 | +5 | +0.1% | 4,200 |
| 2023/05/18 | 4,990 | 5,030 | 4,990 | 4,995 | +15 | +0.3% | 6,400 |
| 2023/05/17 | 4,965 | 4,990 | 4,940 | 4,980 | +15 | +0.3% | 4,400 |
| 2023/05/16 | 4,940 | 4,975 | 4,940 | 4,965 | +30 | +0.6% | 3,500 |
| 2023/05/15 | 4,885 | 4,935 | 4,865 | 4,935 | +50 | +1% | 5,500 |
| 2023/05/12 | 4,860 | 4,905 | 4,860 | 4,885 | +25 | +0.5% | 6,200 |
| 2023/05/11 | 4,880 | 4,890 | 4,855 | 4,860 | -20 | -0.4% | 3,600 |
| 2023/05/10 | 4,895 | 4,895 | 4,880 | 4,880 | -20 | -0.4% | 2,400 |
| 2023/05/09 | 4,875 | 4,900 | 4,845 | 4,900 | +25 | +0.5% | 5,400 |
| 2023/05/08 | 4,805 | 4,875 | 4,805 | 4,875 | +25 | +0.5% | 5,500 |
| 2023/05/02 | 4,840 | 4,865 | 4,830 | 4,850 | +15 | +0.3% | 6,100 |
| 2023/05/01 | 4,800 | 4,835 | 4,770 | 4,835 | +85 | +1.8% | 3,900 |
| 2023/04/28 | 4,705 | 4,785 | 4,700 | 4,750 | +35 | +0.7% | 2,300 |
| 2023/04/27 | 4,620 | 4,735 | 4,620 | 4,715 | +95 | +2.1% | 3,200 |
| 2023/04/26 | 4,760 | 4,760 | 4,610 | 4,620 | -140 | -2.9% | 7,600 |
| 2023/04/25 | 4,835 | 4,850 | 4,680 | 4,760 | -75 | -1.6% | 9,400 |
| 2023/04/24 | 4,820 | 4,875 | 4,820 | 4,835 | +20 | +0.4% | 7,200 |
| 2023/04/21 | 4,835 | 4,845 | 4,760 | 4,815 | +70 | +1.5% | 9,600 |
| 2023/04/20 | 4,665 | 4,745 | 4,665 | 4,745 | +95 | +2% | 6,100 |
| 2023/04/19 | 4,600 | 4,655 | 4,600 | 4,650 | +65 | +1.4% | 4,700 |
| 2023/04/18 | 4,530 | 4,585 | 4,525 | 4,585 | +70 | +1.6% | 4,000 |
| 2023/04/17 | 4,495 | 4,525 | 4,490 | 4,515 | +55 | +1.2% | 3,500 |
| 2023/04/14 | 4,490 | 4,495 | 4,400 | 4,460 | +10 | +0.2% | 3,400 |
| 2023/04/13 | 4,390 | 4,450 | 4,390 | 4,450 | +65 | +1.5% | 3,700 |
| 2023/04/12 | 4,380 | 4,410 | 4,380 | 4,385 | +5 | +0.1% | 2,500 |
| 2023/04/11 | 4,385 | 4,395 | 4,380 | 4,380 | -5 | -0.1% | 1,700 |
| 2023/04/10 | 4,330 | 4,385 | 4,330 | 4,385 | +75 | +1.7% | 3,900 |
351～
400
件表示中 / 3586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 | 283,400円 | +2.2% | +15.8% | 1.06% | 29.66倍 | 0.93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 | 147,800円 | +4.1% | +16.7% | 1.56% | 37.31倍 | 1.33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 |
| サーティワン | 400,000円 | +17.7% | +18.8% | 1.00% | 28.34倍 | 2.91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 |
| サトウ食品 | 747,000円 | +5.7% | -18.6% | 0.80% | 22.03倍 | 1.83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 |
| 甜菜糖 | 238,900円 | -4.8% | -50.1% | 3.35% | 5.04倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
市場注目の銘柄
チャート関連のコラム
