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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,555 | 3,560 | 3,545 | 3,545 | +5 | +0.1% | 4,800 |
| 2025/09/17 | 3,545 | 3,555 | 3,540 | 3,540 | ±0 | ±0% | 10,100 |
| 2025/09/16 | 3,540 | 3,545 | 3,525 | 3,540 | ±0 | ±0% | 6,700 |
| 2025/09/12 | 3,530 | 3,540 | 3,525 | 3,540 | +10 | +0.3% | 3,800 |
| 2025/09/11 | 3,535 | 3,540 | 3,525 | 3,530 | -5 | -0.1% | 5,700 |
| 2025/09/10 | 3,535 | 3,535 | 3,520 | 3,535 | +10 | +0.3% | 5,100 |
| 2025/09/09 | 3,525 | 3,535 | 3,520 | 3,525 | +5 | +0.1% | 7,100 |
| 2025/09/08 | 3,500 | 3,520 | 3,490 | 3,520 | +35 | +1% | 11,800 |
| 2025/09/05 | 3,495 | 3,500 | 3,485 | 3,485 | ±0 | ±0% | 4,500 |
| 2025/09/04 | 3,490 | 3,500 | 3,480 | 3,485 | -5 | -0.1% | 7,300 |
| 2025/09/03 | 3,480 | 3,495 | 3,475 | 3,490 | +10 | +0.3% | 4,900 |
| 2025/09/02 | 3,480 | 3,495 | 3,480 | 3,480 | ±0 | ±0% | 3,300 |
| 2025/09/01 | 3,470 | 3,490 | 3,470 | 3,480 | +10 | +0.3% | 6,300 |
| 2025/08/29 | 3,480 | 3,480 | 3,465 | 3,470 | -10 | -0.3% | 2,400 |
| 2025/08/28 | 3,475 | 3,480 | 3,465 | 3,480 | +5 | +0.1% | 3,500 |
| 2025/08/27 | 3,470 | 3,475 | 3,460 | 3,475 | +5 | +0.1% | 5,800 |
| 2025/08/26 | 3,470 | 3,470 | 3,460 | 3,470 | -5 | -0.1% | 2,900 |
| 2025/08/25 | 3,485 | 3,490 | 3,465 | 3,475 | -5 | -0.1% | 10,800 |
| 2025/08/22 | 3,485 | 3,490 | 3,480 | 3,480 | -5 | -0.1% | 3,400 |
| 2025/08/21 | 3,495 | 3,495 | 3,480 | 3,485 | ±0 | ±0% | 3,200 |
| 2025/08/20 | 3,475 | 3,490 | 3,475 | 3,485 | +10 | +0.3% | 3,800 |
| 2025/08/19 | 3,495 | 3,495 | 3,475 | 3,475 | -10 | -0.3% | 4,600 |
| 2025/08/18 | 3,485 | 3,490 | 3,475 | 3,485 | +10 | +0.3% | 5,800 |
| 2025/08/15 | 3,465 | 3,475 | 3,455 | 3,475 | +10 | +0.3% | 7,000 |
| 2025/08/14 | 3,460 | 3,470 | 3,460 | 3,465 | +5 | +0.1% | 3,500 |
| 2025/08/13 | 3,475 | 3,480 | 3,455 | 3,460 | -10 | -0.3% | 8,100 |
| 2025/08/12 | 3,475 | 3,480 | 3,465 | 3,470 | -5 | -0.1% | 8,400 |
| 2025/08/08 | 3,470 | 3,475 | 3,450 | 3,475 | +5 | +0.1% | 8,600 |
| 2025/08/07 | 3,495 | 3,495 | 3,470 | 3,470 | -10 | -0.3% | 7,700 |
| 2025/08/06 | 3,485 | 3,495 | 3,480 | 3,480 | -5 | -0.1% | 8,300 |
| 2025/08/05 | 3,480 | 3,485 | 3,475 | 3,485 | +5 | +0.1% | 6,700 |
| 2025/08/04 | 3,455 | 3,495 | 3,445 | 3,480 | +15 | +0.4% | 11,800 |
| 2025/08/01 | 3,440 | 3,465 | 3,440 | 3,465 | +25 | +0.7% | 5,600 |
| 2025/07/31 | 3,420 | 3,445 | 3,415 | 3,440 | +10 | +0.3% | 5,300 |
| 2025/07/30 | 3,415 | 3,435 | 3,400 | 3,430 | +35 | +1% | 5,700 |
| 2025/07/29 | 3,440 | 3,440 | 3,395 | 3,395 | -45 | -1.3% | 11,700 |
| 2025/07/28 | 3,495 | 3,495 | 3,440 | 3,440 | -35 | -1% | 10,900 |
| 2025/07/25 | 3,495 | 3,505 | 3,465 | 3,475 | -25 | -0.7% | 11,600 |
| 2025/07/24 | 3,450 | 3,500 | 3,450 | 3,500 | +55 | +1.6% | 20,600 |
| 2025/07/23 | 3,435 | 3,445 | 3,430 | 3,445 | +30 | +0.9% | 6,700 |
| 2025/07/22 | 3,395 | 3,440 | 3,395 | 3,415 | +15 | +0.4% | 12,900 |
| 2025/07/18 | 3,405 | 3,405 | 3,390 | 3,400 | +10 | +0.3% | 5,800 |
| 2025/07/17 | 3,395 | 3,400 | 3,390 | 3,390 | -15 | -0.4% | 3,900 |
| 2025/07/16 | 3,385 | 3,410 | 3,385 | 3,405 | +20 | +0.6% | 6,300 |
| 2025/07/15 | 3,410 | 3,410 | 3,385 | 3,385 | -25 | -0.7% | 4,300 |
| 2025/07/14 | 3,385 | 3,415 | 3,385 | 3,410 | +35 | +1% | 10,200 |
| 2025/07/11 | 3,360 | 3,375 | 3,350 | 3,375 | +25 | +0.7% | 6,800 |
| 2025/07/10 | 3,360 | 3,365 | 3,345 | 3,350 | -10 | -0.3% | 4,600 |
| 2025/07/09 | 3,370 | 3,405 | 3,360 | 3,360 | +5 | +0.1% | 10,500 |
| 2025/07/08 | 3,360 | 3,365 | 3,340 | 3,355 | -5 | -0.1% | 6,500 |
1～
50
件表示中 / 3786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 | 356,000円 | +1.8% | +10.9% | 0.84% | 31.25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 | 167,000円 | +2.5% | +22.3% | 2.75% | 35.22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 | 282,400円 | +4.1% | +20.5% | 3.19% | 12.65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 | 921,000円 | +7.6% | +1.9% | 0.76% | 23.23倍 | 2.07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 | 204,600円 | +9.3% | +33.6% | 0.59% | 73.02倍 | 1.43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
