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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 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 |
| 2021/07/16 | 4,010 | 4,040 | 4,005 | 4,040 | +5 | +0.1% | 2,200 |
| 2021/07/15 | 4,045 | 4,045 | 4,015 | 4,035 | -10 | -0.2% | 1,800 |
| 2021/07/14 | 4,015 | 4,045 | 4,015 | 4,045 | ±0 | ±0% | 1,200 |
| 2021/07/13 | 4,070 | 4,070 | 4,030 | 4,045 | +15 | +0.4% | 1,100 |
| 2021/07/12 | 4,040 | 4,045 | 4,030 | 4,030 | -10 | -0.2% | 1,700 |
| 2021/07/09 | 4,030 | 4,050 | 4,015 | 4,040 | -15 | -0.4% | 4,100 |
| 2021/07/08 | 4,075 | 4,075 | 4,035 | 4,055 | -25 | -0.6% | 3,000 |
| 2021/07/07 | 4,085 | 4,085 | 4,080 | 4,080 | -15 | -0.4% | 1,400 |
| 2021/07/06 | 4,100 | 4,105 | 4,090 | 4,095 | ±0 | ±0% | 2,000 |
| 2021/07/05 | 4,105 | 4,110 | 4,095 | 4,095 | -20 | -0.5% | 2,600 |
| 2021/07/02 | 4,115 | 4,115 | 4,095 | 4,115 | +5 | +0.1% | 2,600 |
| 2021/07/01 | 4,100 | 4,120 | 4,090 | 4,110 | +15 | +0.4% | 3,800 |
| 2021/06/30 | 4,090 | 4,110 | 4,080 | 4,095 | +25 | +0.6% | 3,000 |
| 2021/06/29 | 4,060 | 4,085 | 4,055 | 4,070 | -50 | -1.2% | 24,600 |
| 2021/06/28 | 4,150 | 4,160 | 4,120 | 4,120 | -30 | -0.7% | 33,400 |
| 2021/06/25 | 4,145 | 4,160 | 4,145 | 4,150 | ±0 | ±0% | 7,800 |
| 2021/06/24 | 4,150 | 4,155 | 4,145 | 4,150 | -5 | -0.1% | 7,500 |
| 2021/06/23 | 4,160 | 4,170 | 4,155 | 4,155 | -5 | -0.1% | 3,000 |
| 2021/06/22 | 4,150 | 4,170 | 4,150 | 4,160 | +10 | +0.2% | 3,000 |
| 2021/06/21 | 4,165 | 4,165 | 4,150 | 4,150 | -5 | -0.1% | 5,500 |
| 2021/06/18 | 4,150 | 4,165 | 4,150 | 4,155 | ±0 | ±0% | 6,000 |
| 2021/06/17 | 4,150 | 4,170 | 4,150 | 4,155 | -20 | -0.5% | 43,000 |
| 2021/06/16 | 4,185 | 4,190 | 4,175 | 4,175 | ±0 | ±0% | 11,000 |
| 2021/06/15 | 4,190 | 4,190 | 4,175 | 4,175 | -10 | -0.2% | 2,300 |
| 2021/06/14 | 4,185 | 4,190 | 4,175 | 4,185 | +10 | +0.2% | 2,800 |
| 2021/06/11 | 4,185 | 4,185 | 4,165 | 4,175 | ±0 | ±0% | 4,700 |
| 2021/06/10 | 4,175 | 4,180 | 4,165 | 4,175 | +10 | +0.2% | 2,800 |
| 2021/06/09 | 4,135 | 4,170 | 4,130 | 4,165 | +5 | +0.1% | 27,800 |
| 2021/06/08 | 4,140 | 4,160 | 4,135 | 4,160 | +20 | +0.5% | 15,500 |
| 2021/06/07 | 4,150 | 4,150 | 4,130 | 4,140 | +5 | +0.1% | 3,300 |
| 2021/06/04 | 4,120 | 4,145 | 4,120 | 4,135 | +5 | +0.1% | 5,100 |
| 2021/06/03 | 4,160 | 4,160 | 4,130 | 4,130 | -35 | -0.8% | 10,000 |
| 2021/06/02 | 4,175 | 4,175 | 4,165 | 4,165 | -20 | -0.5% | 3,300 |
951～
1000
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 | 333,000円 | +1.8% | +10.9% | 0.90% | 29.23倍 | 1.09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 | 157,900円 | +1.0% | +16.3% | 3.80% | 11.37倍 | 0.69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 | 159,100円 | +2.5% | +22.3% | 2.89% | 33.55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 | 195,900円 | +9.3% | +12.3% | 0.61% | 69.91倍 | 1.36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 | 242,000円 | +4.1% | +20.5% | 3.72% | 10.84倍 | 0.74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
