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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,100 | 4,120 | 4,100 | 4,105 | -10 | -0.2% | 900 |
| 2022/04/07 | 4,100 | 4,115 | 4,095 | 4,115 | +15 | +0.4% | 1,200 |
| 2022/04/06 | 4,105 | 4,115 | 4,095 | 4,100 | +5 | +0.1% | 1,300 |
| 2022/04/05 | 4,095 | 4,100 | 4,085 | 4,095 | ±0 | ±0% | 1,800 |
| 2022/04/04 | 4,095 | 4,115 | 4,080 | 4,095 | +5 | +0.1% | 3,500 |
| 2022/04/01 | 4,065 | 4,095 | 4,050 | 4,090 | +40 | +1% | 1,800 |
| 2022/03/31 | 4,025 | 4,055 | 4,025 | 4,050 | +15 | +0.4% | 1,500 |
| 2022/03/30 | 4,035 | 4,050 | 4,005 | 4,035 | +5 | +0.1% | 3,800 |
| 2022/03/29 | 3,980 | 4,030 | 3,980 | 4,030 | +60 | +1.5% | 2,900 |
| 2022/03/28 | 3,995 | 3,995 | 3,970 | 3,970 | -15 | -0.4% | 3,500 |
| 2022/03/25 | 4,010 | 4,010 | 3,980 | 3,985 | -20 | -0.5% | 2,800 |
| 2022/03/24 | 4,015 | 4,020 | 4,000 | 4,005 | -10 | -0.2% | 1,800 |
| 2022/03/23 | 4,010 | 4,030 | 4,000 | 4,015 | +5 | +0.1% | 2,400 |
| 2022/03/22 | 4,010 | 4,020 | 4,000 | 4,010 | +5 | +0.1% | 1,800 |
| 2022/03/18 | 4,005 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 800 |
| 2022/03/17 | 4,000 | 4,005 | 4,000 | 4,000 | ±0 | ±0% | 1,000 |
| 2022/03/16 | 3,995 | 4,005 | 3,995 | 4,000 | +10 | +0.3% | 700 |
| 2022/03/15 | 3,995 | 4,000 | 3,990 | 3,990 | -10 | -0.3% | 800 |
| 2022/03/14 | 3,985 | 4,000 | 3,980 | 4,000 | +15 | +0.4% | 900 |
| 2022/03/11 | 3,970 | 3,985 | 3,965 | 3,985 | +15 | +0.4% | 800 |
| 2022/03/10 | 3,965 | 3,990 | 3,965 | 3,970 | +5 | +0.1% | 2,000 |
| 2022/03/09 | 3,955 | 3,970 | 3,945 | 3,965 | +5 | +0.1% | 2,400 |
| 2022/03/08 | 3,980 | 3,990 | 3,960 | 3,960 | -25 | -0.6% | 1,400 |
| 2022/03/07 | 3,990 | 3,995 | 3,980 | 3,985 | -20 | -0.5% | 1,100 |
| 2022/03/04 | 4,015 | 4,015 | 3,985 | 4,005 | -10 | -0.2% | 1,200 |
| 2022/03/03 | 4,010 | 4,015 | 4,010 | 4,015 | +10 | +0.2% | 400 |
| 2022/03/02 | 4,020 | 4,025 | 3,990 | 4,005 | -15 | -0.4% | 3,400 |
| 2022/03/01 | 4,035 | 4,035 | 4,020 | 4,020 | -15 | -0.4% | 1,400 |
| 2022/02/28 | 4,005 | 4,035 | 4,005 | 4,035 | +25 | +0.6% | 1,900 |
| 2022/02/25 | 3,990 | 4,015 | 3,990 | 4,010 | +10 | +0.3% | 1,700 |
| 2022/02/24 | 3,985 | 4,000 | 3,980 | 4,000 | +5 | +0.1% | 900 |
| 2022/02/22 | 4,005 | 4,020 | 3,995 | 3,995 | -10 | -0.2% | 3,200 |
| 2022/02/21 | 4,010 | 4,020 | 4,005 | 4,005 | -10 | -0.2% | 1,500 |
| 2022/02/18 | 4,020 | 4,020 | 4,005 | 4,015 | -5 | -0.1% | 1,200 |
| 2022/02/17 | 4,015 | 4,025 | 4,015 | 4,020 | -5 | -0.1% | 600 |
| 2022/02/16 | 4,020 | 4,030 | 4,020 | 4,025 | +5 | +0.1% | 700 |
| 2022/02/15 | 4,015 | 4,020 | 4,015 | 4,020 | -5 | -0.1% | 300 |
| 2022/02/14 | 4,030 | 4,065 | 4,000 | 4,025 | -75 | -1.8% | 5,000 |
| 2022/02/10 | 4,045 | 4,100 | 4,045 | 4,100 | +60 | +1.5% | 3,300 |
| 2022/02/09 | 4,025 | 4,040 | 4,025 | 4,040 | +5 | +0.1% | 800 |
| 2022/02/08 | 4,025 | 4,040 | 4,020 | 4,035 | +15 | +0.4% | 2,200 |
| 2022/02/07 | 4,015 | 4,025 | 4,015 | 4,020 | +5 | +0.1% | 800 |
| 2022/02/04 | 4,000 | 4,015 | 4,000 | 4,015 | +10 | +0.2% | 600 |
| 2022/02/03 | 4,000 | 4,020 | 4,000 | 4,005 | ±0 | ±0% | 700 |
| 2022/02/02 | 4,010 | 4,025 | 4,005 | 4,005 | -5 | -0.1% | 700 |
| 2022/02/01 | 4,000 | 4,015 | 4,000 | 4,010 | +15 | +0.4% | 1,600 |
| 2022/01/31 | 3,960 | 4,015 | 3,960 | 3,995 | +25 | +0.6% | 1,500 |
| 2022/01/28 | 3,975 | 3,985 | 3,970 | 3,970 | -5 | -0.1% | 1,200 |
| 2022/01/27 | 3,980 | 3,980 | 3,965 | 3,975 | -5 | -0.1% | 1,200 |
| 2022/01/26 | 3,985 | 4,000 | 3,960 | 3,980 | -5 | -0.1% | 1,800 |
751～
800
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
