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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 4,070 | 4,075 | 4,070 | 4,070 | ±0 | ±0% | 800 |
| 2023/01/18 | 4,080 | 4,080 | 4,070 | 4,070 | -10 | -0.2% | 1,600 |
| 2023/01/17 | 4,070 | 4,080 | 4,070 | 4,080 | ±0 | ±0% | 1,000 |
| 2023/01/16 | 4,100 | 4,100 | 4,070 | 4,080 | ±0 | ±0% | 3,000 |
| 2023/01/13 | 4,090 | 4,090 | 4,070 | 4,080 | +5 | +0.1% | 1,300 |
| 2023/01/12 | 4,070 | 4,075 | 4,060 | 4,075 | +10 | +0.2% | 1,200 |
| 2023/01/11 | 4,055 | 4,065 | 4,055 | 4,065 | +10 | +0.2% | 1,300 |
| 2023/01/10 | 4,055 | 4,065 | 4,055 | 4,055 | -5 | -0.1% | 1,100 |
| 2023/01/06 | 4,065 | 4,065 | 4,055 | 4,060 | -10 | -0.2% | 2,400 |
| 2023/01/05 | 4,065 | 4,075 | 4,065 | 4,070 | ±0 | ±0% | 1,600 |
| 2023/01/04 | 4,080 | 4,080 | 4,065 | 4,070 | -15 | -0.4% | 1,000 |
| 2022/12/30 | 4,090 | 4,100 | 4,070 | 4,085 | -5 | -0.1% | 2,200 |
| 2022/12/29 | 4,060 | 4,100 | 4,055 | 4,090 | -120 | -2.9% | 11,100 |
| 2022/12/28 | 4,200 | 4,235 | 4,200 | 4,210 | +5 | +0.1% | 6,500 |
| 2022/12/27 | 4,195 | 4,210 | 4,195 | 4,205 | ±0 | ±0% | 4,500 |
| 2022/12/26 | 4,195 | 4,205 | 4,195 | 4,205 | +10 | +0.2% | 3,600 |
| 2022/12/23 | 4,200 | 4,200 | 4,185 | 4,195 | +10 | +0.2% | 1,800 |
| 2022/12/22 | 4,185 | 4,200 | 4,185 | 4,185 | -5 | -0.1% | 1,900 |
| 2022/12/21 | 4,190 | 4,195 | 4,180 | 4,190 | -5 | -0.1% | 2,200 |
| 2022/12/20 | 4,200 | 4,210 | 4,190 | 4,195 | -5 | -0.1% | 3,000 |
| 2022/12/19 | 4,200 | 4,200 | 4,195 | 4,200 | +5 | +0.1% | 1,700 |
| 2022/12/16 | 4,195 | 4,195 | 4,190 | 4,195 | ±0 | ±0% | 700 |
| 2022/12/15 | 4,185 | 4,195 | 4,180 | 4,195 | +10 | +0.2% | 1,900 |
| 2022/12/14 | 4,190 | 4,190 | 4,180 | 4,185 | -5 | -0.1% | 2,700 |
| 2022/12/13 | 4,180 | 4,190 | 4,180 | 4,190 | +10 | +0.2% | 1,200 |
| 2022/12/12 | 4,190 | 4,190 | 4,180 | 4,180 | -10 | -0.2% | 1,700 |
| 2022/12/09 | 4,190 | 4,190 | 4,180 | 4,190 | +5 | +0.1% | 700 |
| 2022/12/08 | 4,180 | 4,200 | 4,180 | 4,185 | -5 | -0.1% | 2,500 |
| 2022/12/07 | 4,190 | 4,190 | 4,180 | 4,190 | +10 | +0.2% | 1,000 |
| 2022/12/06 | 4,190 | 4,200 | 4,180 | 4,180 | -10 | -0.2% | 1,700 |
| 2022/12/05 | 4,190 | 4,195 | 4,185 | 4,190 | ±0 | ±0% | 2,000 |
| 2022/12/02 | 4,190 | 4,195 | 4,190 | 4,190 | ±0 | ±0% | 1,400 |
| 2022/12/01 | 4,185 | 4,190 | 4,185 | 4,190 | ±0 | ±0% | 700 |
| 2022/11/30 | 4,185 | 4,195 | 4,180 | 4,190 | ±0 | ±0% | 2,900 |
| 2022/11/29 | 4,180 | 4,190 | 4,175 | 4,190 | +10 | +0.2% | 1,400 |
| 2022/11/28 | 4,185 | 4,185 | 4,180 | 4,180 | -5 | -0.1% | 1,500 |
| 2022/11/25 | 4,175 | 4,185 | 4,175 | 4,185 | ±0 | ±0% | 1,200 |
| 2022/11/24 | 4,175 | 4,185 | 4,175 | 4,185 | +15 | +0.4% | 1,000 |
| 2022/11/22 | 4,180 | 4,185 | 4,170 | 4,170 | -5 | -0.1% | 1,900 |
| 2022/11/21 | 4,185 | 4,190 | 4,175 | 4,175 | -10 | -0.2% | 1,200 |
| 2022/11/18 | 4,185 | 4,185 | 4,180 | 4,185 | ±0 | ±0% | 800 |
| 2022/11/17 | 4,165 | 4,185 | 4,165 | 4,185 | +10 | +0.2% | 1,100 |
| 2022/11/16 | 4,180 | 4,180 | 4,175 | 4,175 | -10 | -0.2% | 900 |
| 2022/11/15 | 4,185 | 4,185 | 4,185 | 4,185 | ±0 | ±0% | 400 |
| 2022/11/14 | 4,185 | 4,185 | 4,180 | 4,185 | +5 | +0.1% | 800 |
| 2022/11/11 | 4,190 | 4,190 | 4,180 | 4,180 | -10 | -0.2% | 1,000 |
| 2022/11/10 | 4,185 | 4,190 | 4,180 | 4,190 | +5 | +0.1% | 1,000 |
| 2022/11/09 | 4,185 | 4,190 | 4,185 | 4,185 | ±0 | ±0% | 600 |
| 2022/11/08 | 4,180 | 4,185 | 4,180 | 4,185 | +5 | +0.1% | 900 |
| 2022/11/07 | 4,185 | 4,190 | 4,180 | 4,180 | ±0 | ±0% | 300 |
601～
650
件表示中 / 3732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 | 337,000円 | +1.8% | +10.9% | 0.89% | 29.58倍 | 1.10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 |
| 中部飼 | 160,100円 | +1.0% | +16.3% | 3.75% | 11.53倍 | 0.70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 |
| フジッコ | 159,400円 | +2.5% | +22.3% | 2.89% | 33.61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 |
| キーコーヒー | 194,500円 | +9.3% | +12.3% | 0.62% | 69.41倍 | 1.35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 |
| わらべや | 243,700円 | +4.1% | +20.5% | 3.69% | 10.92倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
