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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,850 | 3,850 | 3,840 | 3,840 | +10 | +0.3% | 300 |
| 2020/08/19 | 3,825 | 3,850 | 3,825 | 3,830 | -25 | -0.6% | 800 |
| 2020/08/18 | 3,815 | 3,855 | 3,815 | 3,855 | +55 | +1.4% | 2,700 |
| 2020/08/17 | 3,810 | 3,810 | 3,800 | 3,800 | -10 | -0.3% | 1,500 |
| 2020/08/14 | 3,805 | 3,810 | 3,790 | 3,810 | +40 | +1.1% | 700 |
| 2020/08/13 | 3,770 | 3,770 | 3,760 | 3,770 | +15 | +0.4% | 600 |
| 2020/08/12 | 3,745 | 3,755 | 3,735 | 3,755 | +10 | +0.3% | 1,000 |
| 2020/08/11 | 3,720 | 3,785 | 3,720 | 3,745 | +35 | +0.9% | 900 |
| 2020/08/07 | 3,775 | 3,775 | 3,710 | 3,710 | -90 | -2.4% | 1,800 |
| 2020/08/06 | 3,790 | 3,800 | 3,785 | 3,800 | +15 | +0.4% | 700 |
| 2020/08/05 | 3,770 | 3,790 | 3,770 | 3,785 | +20 | +0.5% | 1,900 |
| 2020/08/04 | 3,750 | 3,780 | 3,750 | 3,765 | +20 | +0.5% | 1,000 |
| 2020/08/03 | 3,715 | 3,775 | 3,715 | 3,745 | +25 | +0.7% | 1,200 |
| 2020/07/31 | 3,765 | 3,765 | 3,720 | 3,720 | -60 | -1.6% | 2,500 |
| 2020/07/30 | 3,790 | 3,790 | 3,770 | 3,780 | +15 | +0.4% | 800 |
| 2020/07/29 | 3,800 | 3,810 | 3,755 | 3,765 | -40 | -1.1% | 2,800 |
| 2020/07/28 | 3,805 | 3,805 | 3,805 | 3,805 | -10 | -0.3% | 300 |
| 2020/07/27 | 3,810 | 3,815 | 3,800 | 3,815 | ±0 | ±0% | 700 |
| 2020/07/22 | 3,820 | 3,820 | 3,805 | 3,815 | +10 | +0.3% | 900 |
| 2020/07/21 | 3,805 | 3,805 | 3,800 | 3,805 | -15 | -0.4% | 600 |
| 2020/07/20 | 3,835 | 3,835 | 3,790 | 3,820 | +10 | +0.3% | 2,600 |
| 2020/07/17 | 3,820 | 3,820 | 3,810 | 3,810 | -10 | -0.3% | 700 |
| 2020/07/16 | 3,820 | 3,830 | 3,815 | 3,820 | ±0 | ±0% | 1,000 |
| 2020/07/15 | 3,825 | 3,825 | 3,820 | 3,820 | -10 | -0.3% | 600 |
| 2020/07/14 | 3,830 | 3,830 | 3,815 | 3,830 | +10 | +0.3% | 1,200 |
| 2020/07/13 | 3,845 | 3,845 | 3,815 | 3,820 | +10 | +0.3% | 900 |
| 2020/07/10 | 3,810 | 3,855 | 3,810 | 3,810 | -5 | -0.1% | 900 |
| 2020/07/09 | 3,830 | 3,860 | 3,810 | 3,815 | -15 | -0.4% | 1,300 |
| 2020/07/08 | 3,830 | 3,835 | 3,825 | 3,830 | +10 | +0.3% | 800 |
| 2020/07/07 | 3,805 | 3,855 | 3,805 | 3,820 | +20 | +0.5% | 1,400 |
| 2020/07/06 | 3,800 | 3,895 | 3,800 | 3,800 | ±0 | ±0% | 2,900 |
| 2020/07/03 | 3,805 | 3,810 | 3,795 | 3,800 | +5 | +0.1% | 1,600 |
| 2020/07/02 | 3,810 | 3,820 | 3,795 | 3,795 | -30 | -0.8% | 3,400 |
| 2020/07/01 | 3,915 | 3,915 | 3,815 | 3,825 | -80 | -2% | 2,500 |
| 2020/06/30 | 3,950 | 3,995 | 3,905 | 3,905 | -5 | -0.1% | 4,300 |
| 2020/06/29 | 3,830 | 4,020 | 3,810 | 3,910 | -370 | -8.6% | 15,500 |
| 2020/06/26 | 4,225 | 4,280 | 4,220 | 4,280 | +55 | +1.3% | 11,400 |
| 2020/06/25 | 4,180 | 4,225 | 4,170 | 4,225 | +10 | +0.2% | 7,700 |
| 2020/06/24 | 4,190 | 4,215 | 4,185 | 4,215 | +25 | +0.6% | 4,900 |
| 2020/06/23 | 4,170 | 4,190 | 4,165 | 4,190 | +30 | +0.7% | 4,400 |
| 2020/06/22 | 4,150 | 4,165 | 4,140 | 4,160 | +25 | +0.6% | 4,100 |
| 2020/06/19 | 4,120 | 4,140 | 4,120 | 4,135 | +15 | +0.4% | 2,100 |
| 2020/06/18 | 4,120 | 4,135 | 4,120 | 4,120 | ±0 | ±0% | 2,400 |
| 2020/06/17 | 4,130 | 4,130 | 4,115 | 4,120 | -5 | -0.1% | 2,400 |
| 2020/06/16 | 4,105 | 4,125 | 4,095 | 4,125 | +20 | +0.5% | 2,500 |
| 2020/06/15 | 4,095 | 4,125 | 4,090 | 4,105 | +20 | +0.5% | 1,900 |
| 2020/06/12 | 4,045 | 4,085 | 4,045 | 4,085 | ±0 | ±0% | 3,100 |
| 2020/06/11 | 4,100 | 4,115 | 4,080 | 4,085 | -10 | -0.2% | 4,300 |
| 2020/06/10 | 4,095 | 4,100 | 4,080 | 4,095 | +20 | +0.5% | 2,100 |
| 2020/06/09 | 4,090 | 4,090 | 4,075 | 4,075 | -10 | -0.2% | 2,600 |
1151～
1200
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
