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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,995 | 3,995 | 3,970 | 3,985 | ±0 | ±0% | 1,500 |
| 2022/01/24 | 3,970 | 3,985 | 3,970 | 3,985 | +15 | +0.4% | 1,100 |
| 2022/01/21 | 4,005 | 4,005 | 3,960 | 3,970 | -40 | -1% | 4,800 |
| 2022/01/20 | 3,990 | 4,010 | 3,985 | 4,010 | +20 | +0.5% | 800 |
| 2022/01/19 | 4,005 | 4,005 | 3,990 | 3,990 | -15 | -0.4% | 2,400 |
| 2022/01/18 | 4,020 | 4,020 | 4,005 | 4,005 | -10 | -0.2% | 1,200 |
| 2022/01/17 | 4,010 | 4,020 | 4,010 | 4,015 | +5 | +0.1% | 800 |
| 2022/01/14 | 4,035 | 4,035 | 4,010 | 4,010 | -15 | -0.4% | 1,000 |
| 2022/01/13 | 4,025 | 4,025 | 4,020 | 4,025 | +5 | +0.1% | 600 |
| 2022/01/12 | 4,015 | 4,020 | 4,010 | 4,020 | ±0 | ±0% | 700 |
| 2022/01/11 | 4,015 | 4,040 | 4,000 | 4,020 | -5 | -0.1% | 2,100 |
| 2022/01/07 | 4,020 | 4,035 | 4,020 | 4,025 | -5 | -0.1% | 1,100 |
| 2022/01/06 | 4,040 | 4,055 | 4,020 | 4,030 | -10 | -0.2% | 3,800 |
| 2022/01/05 | 4,075 | 4,075 | 4,035 | 4,040 | ±0 | ±0% | 3,800 |
| 2022/01/04 | 4,075 | 4,075 | 4,035 | 4,040 | -40 | -1% | 2,300 |
| 2021/12/30 | 4,050 | 4,080 | 4,025 | 4,080 | +20 | +0.5% | 3,800 |
| 2021/12/29 | 3,975 | 4,085 | 3,975 | 4,060 | -155 | -3.7% | 15,100 |
| 2021/12/28 | 4,190 | 4,215 | 4,185 | 4,215 | +35 | +0.8% | 8,300 |
| 2021/12/27 | 4,185 | 4,185 | 4,180 | 4,180 | -5 | -0.1% | 4,500 |
| 2021/12/24 | 4,185 | 4,185 | 4,180 | 4,185 | +10 | +0.2% | 1,800 |
| 2021/12/23 | 4,175 | 4,180 | 4,175 | 4,175 | -5 | -0.1% | 1,900 |
| 2021/12/22 | 4,180 | 4,180 | 4,175 | 4,180 | ±0 | ±0% | 1,500 |
| 2021/12/21 | 4,180 | 4,180 | 4,175 | 4,180 | -5 | -0.1% | 1,500 |
| 2021/12/20 | 4,190 | 4,190 | 4,180 | 4,185 | -5 | -0.1% | 2,700 |
| 2021/12/17 | 4,190 | 4,195 | 4,180 | 4,190 | ±0 | ±0% | 2,400 |
| 2021/12/16 | 4,185 | 4,190 | 4,180 | 4,190 | ±0 | ±0% | 1,300 |
| 2021/12/15 | 4,185 | 4,190 | 4,170 | 4,190 | +5 | +0.1% | 4,500 |
| 2021/12/14 | 4,185 | 4,190 | 4,180 | 4,185 | ±0 | ±0% | 2,200 |
| 2021/12/13 | 4,185 | 4,185 | 4,180 | 4,185 | ±0 | ±0% | 1,500 |
| 2021/12/10 | 4,175 | 4,185 | 4,170 | 4,185 | +5 | +0.1% | 1,700 |
| 2021/12/09 | 4,185 | 4,185 | 4,170 | 4,180 | +10 | +0.2% | 1,400 |
| 2021/12/08 | 4,170 | 4,185 | 4,160 | 4,170 | +30 | +0.7% | 2,100 |
| 2021/12/07 | 4,180 | 4,190 | 4,140 | 4,140 | -40 | -1% | 5,600 |
| 2021/12/06 | 4,170 | 4,185 | 4,170 | 4,180 | +5 | +0.1% | 1,500 |
| 2021/12/03 | 4,160 | 4,180 | 4,160 | 4,175 | +25 | +0.6% | 1,700 |
| 2021/12/02 | 4,165 | 4,175 | 4,150 | 4,150 | -25 | -0.6% | 3,900 |
| 2021/12/01 | 4,170 | 4,175 | 4,165 | 4,175 | +5 | +0.1% | 1,200 |
| 2021/11/30 | 4,145 | 4,170 | 4,145 | 4,170 | +20 | +0.5% | 1,100 |
| 2021/11/29 | 4,135 | 4,170 | 4,135 | 4,150 | -30 | -0.7% | 2,800 |
| 2021/11/26 | 4,185 | 4,190 | 4,160 | 4,180 | -5 | -0.1% | 2,000 |
| 2021/11/25 | 4,185 | 4,190 | 4,185 | 4,185 | -5 | -0.1% | 1,000 |
| 2021/11/24 | 4,195 | 4,195 | 4,190 | 4,190 | -5 | -0.1% | 300 |
| 2021/11/22 | 4,195 | 4,195 | 4,190 | 4,195 | +5 | +0.1% | 1,200 |
| 2021/11/19 | 4,175 | 4,195 | 4,175 | 4,190 | +10 | +0.2% | 1,400 |
| 2021/11/18 | 4,195 | 4,195 | 4,180 | 4,180 | -5 | -0.1% | 900 |
| 2021/11/17 | 4,195 | 4,195 | 4,185 | 4,185 | -10 | -0.2% | 2,200 |
| 2021/11/16 | 4,190 | 4,195 | 4,190 | 4,195 | +5 | +0.1% | 700 |
| 2021/11/15 | 4,185 | 4,190 | 4,180 | 4,190 | +5 | +0.1% | 1,200 |
| 2021/11/12 | 4,175 | 4,190 | 4,175 | 4,185 | +5 | +0.1% | 2,200 |
| 2021/11/11 | 4,175 | 4,180 | 4,170 | 4,180 | ±0 | ±0% | 1,000 |
801～
850
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
