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 |
|---|---|---|---|---|---|---|---|
| 2020/08/05 | 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 |
| 2020/06/08 | 4,030 | 4,085 | 4,025 | 4,085 | +60 | +1.5% | 4,700 |
| 2020/06/05 | 4,020 | 4,030 | 4,020 | 4,025 | +5 | +0.1% | 3,100 |
| 2020/06/04 | 4,005 | 4,020 | 4,005 | 4,020 | +15 | +0.4% | 2,800 |
| 2020/06/03 | 4,015 | 4,020 | 4,000 | 4,005 | -10 | -0.2% | 2,500 |
| 2020/06/02 | 3,995 | 4,015 | 3,995 | 4,015 | +25 | +0.6% | 4,500 |
| 2020/06/01 | 3,985 | 3,990 | 3,965 | 3,990 | +15 | +0.4% | 1,700 |
| 2020/05/29 | 3,950 | 3,980 | 3,950 | 3,975 | +25 | +0.6% | 2,100 |
| 2020/05/28 | 3,950 | 3,970 | 3,950 | 3,950 | ±0 | ±0% | 3,300 |
| 2020/05/27 | 3,960 | 3,960 | 3,945 | 3,950 | +10 | +0.3% | 2,100 |
| 2020/05/26 | 3,950 | 3,950 | 3,925 | 3,940 | +20 | +0.5% | 2,300 |
1201～
1250
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
