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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,065 | 4,070 | 4,065 | 4,065 | ±0 | ±0% | 1,500 |
| 2022/09/02 | 4,080 | 4,080 | 4,065 | 4,065 | -15 | -0.4% | 800 |
| 2022/09/01 | 4,095 | 4,095 | 4,080 | 4,080 | -10 | -0.2% | 1,000 |
| 2022/08/31 | 4,060 | 4,090 | 4,060 | 4,090 | +35 | +0.9% | 1,100 |
| 2022/08/30 | 4,050 | 4,070 | 4,050 | 4,055 | +5 | +0.1% | 900 |
| 2022/08/29 | 4,050 | 4,060 | 4,050 | 4,050 | ±0 | ±0% | 1,600 |
| 2022/08/26 | 4,055 | 4,055 | 4,050 | 4,050 | -15 | -0.4% | 6,900 |
| 2022/08/25 | 4,070 | 4,070 | 4,065 | 4,065 | -20 | -0.5% | 2,400 |
| 2022/08/24 | 4,095 | 4,095 | 4,085 | 4,085 | -15 | -0.4% | 2,100 |
| 2022/08/23 | 4,120 | 4,120 | 4,100 | 4,100 | -25 | -0.6% | 2,800 |
| 2022/08/22 | 4,135 | 4,135 | 4,125 | 4,125 | -5 | -0.1% | 1,500 |
| 2022/08/19 | 4,130 | 4,130 | 4,125 | 4,130 | ±0 | ±0% | 400 |
| 2022/08/18 | 4,140 | 4,145 | 4,125 | 4,130 | -5 | -0.1% | 1,800 |
| 2022/08/17 | 4,135 | 4,135 | 4,135 | 4,135 | +10 | +0.2% | 100 |
| 2022/08/16 | 4,125 | 4,135 | 4,125 | 4,125 | +10 | +0.2% | 1,100 |
| 2022/08/15 | 4,120 | 4,125 | 4,115 | 4,115 | ±0 | ±0% | 500 |
| 2022/08/12 | 4,115 | 4,120 | 4,110 | 4,115 | ±0 | ±0% | 700 |
| 2022/08/10 | 4,110 | 4,115 | 4,110 | 4,115 | +5 | +0.1% | 400 |
| 2022/08/09 | 4,135 | 4,135 | 4,110 | 4,110 | -5 | -0.1% | 500 |
| 2022/08/08 | 4,120 | 4,120 | 4,115 | 4,115 | +5 | +0.1% | 500 |
| 2022/08/05 | 4,100 | 4,120 | 4,100 | 4,110 | +10 | +0.2% | 900 |
| 2022/08/04 | 4,105 | 4,110 | 4,100 | 4,100 | -5 | -0.1% | 500 |
| 2022/08/03 | 4,130 | 4,130 | 4,105 | 4,105 | ±0 | ±0% | 600 |
| 2022/08/02 | 4,110 | 4,110 | 4,105 | 4,105 | +5 | +0.1% | 500 |
| 2022/08/01 | 4,120 | 4,120 | 4,100 | 4,100 | -5 | -0.1% | 700 |
| 2022/07/29 | 4,115 | 4,115 | 4,100 | 4,105 | -10 | -0.2% | 600 |
| 2022/07/28 | 4,120 | 4,120 | 4,105 | 4,115 | +15 | +0.4% | 700 |
| 2022/07/27 | 4,100 | 4,100 | 4,100 | 4,100 | +5 | +0.1% | 300 |
| 2022/07/26 | 4,100 | 4,100 | 4,095 | 4,095 | +5 | +0.1% | 700 |
| 2022/07/25 | 4,100 | 4,100 | 4,090 | 4,090 | ±0 | ±0% | 800 |
| 2022/07/22 | 4,090 | 4,090 | 4,090 | 4,090 | +20 | +0.5% | 500 |
| 2022/07/21 | 4,080 | 4,080 | 4,070 | 4,070 | -15 | -0.4% | 700 |
| 2022/07/20 | 4,085 | 4,090 | 4,085 | 4,085 | +10 | +0.2% | 600 |
| 2022/07/19 | 4,075 | 4,085 | 4,065 | 4,075 | -10 | -0.2% | 1,700 |
| 2022/07/15 | 4,095 | 4,095 | 4,070 | 4,085 | -20 | -0.5% | 1,500 |
| 2022/07/14 | 4,100 | 4,105 | 4,100 | 4,105 | +5 | +0.1% | 200 |
| 2022/07/13 | 4,105 | 4,115 | 4,100 | 4,100 | +10 | +0.2% | 400 |
| 2022/07/12 | 4,115 | 4,115 | 4,090 | 4,090 | -10 | -0.2% | 600 |
| 2022/07/11 | 4,110 | 4,110 | 4,100 | 4,100 | -20 | -0.5% | 1,300 |
| 2022/07/08 | 4,100 | 4,120 | 4,100 | 4,120 | +20 | +0.5% | 200 |
| 2022/07/07 | 4,100 | 4,110 | 4,085 | 4,100 | +5 | +0.1% | 800 |
| 2022/07/06 | 4,120 | 4,120 | 4,085 | 4,095 | -10 | -0.2% | 1,700 |
| 2022/07/05 | 4,090 | 4,120 | 4,090 | 4,105 | -5 | -0.1% | 1,500 |
| 2022/07/04 | 4,130 | 4,130 | 4,105 | 4,110 | -15 | -0.4% | 1,700 |
| 2022/07/01 | 4,090 | 4,130 | 4,085 | 4,125 | +5 | +0.1% | 2,000 |
| 2022/06/30 | 4,105 | 4,140 | 4,055 | 4,120 | -40 | -1% | 5,900 |
| 2022/06/29 | 4,020 | 4,160 | 4,020 | 4,160 | -70 | -1.7% | 12,800 |
| 2022/06/28 | 4,230 | 4,295 | 4,220 | 4,230 | +10 | +0.2% | 11,800 |
| 2022/06/27 | 4,215 | 4,230 | 4,205 | 4,220 | +15 | +0.4% | 5,900 |
| 2022/06/24 | 4,195 | 4,210 | 4,195 | 4,205 | +5 | +0.1% | 4,000 |
651～
700
件表示中 / 3692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 | 322,500円 | +1.8% | +10.9% | 0.93% | 28.31倍 | 1.04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 |
| 丸大食 | 181,200円 | +2.7% | +64.9% | 2.76% | 8.21倍 | 0.68倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| キーコーヒー | 204,200円 | +0.3% | -19.3% | 0.59% | 87.45倍 | 1.42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 |
| 中部飼 | 139,100円 | -10.8% | +3.0% | 3.59% | 12.10倍 | 0.62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 |
| ロックフィール | 152,500円 | +1.0% | -15.6% | 1.51% | 63.57倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
