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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,155 | 4,155 | 4,115 | 4,115 | -35 | -0.8% | 3,000 |
| 2021/09/30 | 4,150 | 4,150 | 4,140 | 4,150 | ±0 | ±0% | 1,300 |
| 2021/09/29 | 4,145 | 4,150 | 4,130 | 4,150 | +5 | +0.1% | 1,200 |
| 2021/09/28 | 4,145 | 4,150 | 4,135 | 4,145 | ±0 | ±0% | 1,400 |
| 2021/09/27 | 4,100 | 4,150 | 4,100 | 4,145 | +45 | +1.1% | 2,700 |
| 2021/09/24 | 4,120 | 4,135 | 4,100 | 4,100 | ±0 | ±0% | 2,500 |
| 2021/09/22 | 4,120 | 4,130 | 4,100 | 4,100 | -30 | -0.7% | 2,100 |
| 2021/09/21 | 4,120 | 4,135 | 4,120 | 4,130 | -10 | -0.2% | 1,600 |
| 2021/09/17 | 4,135 | 4,140 | 4,135 | 4,140 | +5 | +0.1% | 600 |
| 2021/09/16 | 4,135 | 4,135 | 4,135 | 4,135 | ±0 | ±0% | 500 |
| 2021/09/15 | 4,140 | 4,140 | 4,130 | 4,135 | -5 | -0.1% | 400 |
| 2021/09/14 | 4,135 | 4,140 | 4,130 | 4,140 | +5 | +0.1% | 1,100 |
| 2021/09/13 | 4,140 | 4,140 | 4,130 | 4,135 | ±0 | ±0% | 700 |
| 2021/09/10 | 4,135 | 4,140 | 4,135 | 4,135 | ±0 | ±0% | 1,100 |
| 2021/09/09 | 4,135 | 4,140 | 4,130 | 4,135 | ±0 | ±0% | 800 |
| 2021/09/08 | 4,135 | 4,140 | 4,130 | 4,135 | ±0 | ±0% | 900 |
| 2021/09/07 | 4,130 | 4,135 | 4,125 | 4,135 | -5 | -0.1% | 1,300 |
| 2021/09/06 | 4,130 | 4,140 | 4,130 | 4,140 | +15 | +0.4% | 2,400 |
| 2021/09/03 | 4,120 | 4,125 | 4,110 | 4,125 | +5 | +0.1% | 1,400 |
| 2021/09/02 | 4,120 | 4,120 | 4,110 | 4,120 | +10 | +0.2% | 1,200 |
| 2021/09/01 | 4,110 | 4,115 | 4,105 | 4,110 | +5 | +0.1% | 1,700 |
| 2021/08/31 | 4,105 | 4,110 | 4,105 | 4,105 | ±0 | ±0% | 500 |
| 2021/08/30 | 4,100 | 4,105 | 4,100 | 4,105 | ±0 | ±0% | 500 |
| 2021/08/27 | 4,110 | 4,110 | 4,105 | 4,105 | ±0 | ±0% | 1,100 |
| 2021/08/26 | 4,105 | 4,105 | 4,100 | 4,105 | +5 | +0.1% | 1,500 |
| 2021/08/25 | 4,090 | 4,100 | 4,085 | 4,100 | +10 | +0.2% | 700 |
| 2021/08/24 | 4,100 | 4,100 | 4,085 | 4,090 | +15 | +0.4% | 800 |
| 2021/08/23 | 4,085 | 4,090 | 4,075 | 4,075 | ±0 | ±0% | 1,500 |
| 2021/08/20 | 4,075 | 4,085 | 4,075 | 4,075 | ±0 | ±0% | 1,300 |
| 2021/08/19 | 4,060 | 4,080 | 4,060 | 4,075 | +15 | +0.4% | 1,100 |
| 2021/08/18 | 4,075 | 4,085 | 4,055 | 4,060 | -15 | -0.4% | 1,400 |
| 2021/08/17 | 4,055 | 4,075 | 4,055 | 4,075 | +25 | +0.6% | 500 |
| 2021/08/16 | 4,050 | 4,060 | 4,045 | 4,050 | ±0 | ±0% | 1,300 |
| 2021/08/13 | 4,055 | 4,055 | 4,030 | 4,050 | -5 | -0.1% | 2,000 |
| 2021/08/12 | 4,030 | 4,055 | 4,030 | 4,055 | +30 | +0.7% | 1,600 |
| 2021/08/11 | 4,020 | 4,025 | 4,020 | 4,025 | +15 | +0.4% | 500 |
| 2021/08/10 | 4,015 | 4,030 | 4,010 | 4,010 | -5 | -0.1% | 2,100 |
| 2021/08/06 | 4,020 | 4,020 | 4,015 | 4,015 | -10 | -0.2% | 700 |
| 2021/08/05 | 4,025 | 4,025 | 4,025 | 4,025 | -5 | -0.1% | 500 |
| 2021/08/04 | 4,035 | 4,040 | 4,025 | 4,030 | -10 | -0.2% | 500 |
| 2021/08/03 | 4,040 | 4,040 | 4,040 | 4,040 | ±0 | ±0% | 200 |
| 2021/08/02 | 4,045 | 4,050 | 4,030 | 4,040 | -10 | -0.2% | 600 |
| 2021/07/30 | 4,060 | 4,060 | 4,030 | 4,050 | ±0 | ±0% | 700 |
| 2021/07/29 | 4,025 | 4,050 | 4,025 | 4,050 | +25 | +0.6% | 200 |
| 2021/07/28 | 4,025 | 4,055 | 4,025 | 4,025 | -5 | -0.1% | 1,100 |
| 2021/07/27 | 4,020 | 4,045 | 4,020 | 4,030 | +10 | +0.2% | 1,000 |
| 2021/07/26 | 4,025 | 4,045 | 4,015 | 4,020 | -5 | -0.1% | 1,400 |
| 2021/07/21 | 4,030 | 4,045 | 4,025 | 4,025 | -10 | -0.2% | 500 |
| 2021/07/20 | 4,055 | 4,055 | 4,020 | 4,035 | -20 | -0.5% | 1,200 |
| 2021/07/19 | 4,045 | 4,060 | 4,040 | 4,055 | +15 | +0.4% | 800 |
901～
950
件表示中 / 3715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 | 354,000円 | +1.8% | +10.9% | 0.85% | 31.08倍 | 1.14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 |
| 湖池屋 | 473,000円 | +7.1% | +2.1% | 1.16% | 18.69倍 | 2.65倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| 養命酒 | 305,500円 | +4.9% | +66.1% | 1.47% | 39.55倍 | 0.92倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 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 |
| 丸大食 | 178,900円 | +2.1% | +5.7% | 3.07% | 9.12倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
