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 |
|---|---|---|---|---|---|---|---|
| 2019/10/07 | 3,680 | 3,680 | 3,640 | 3,645 | -35 | -1% | 1,200 |
| 2019/10/04 | 3,645 | 3,680 | 3,645 | 3,680 | ±0 | ±0% | 1,500 |
| 2019/10/03 | 3,650 | 3,680 | 3,650 | 3,680 | +5 | +0.1% | 800 |
| 2019/10/02 | 3,660 | 3,675 | 3,660 | 3,675 | +15 | +0.4% | 1,400 |
| 2019/10/01 | 3,665 | 3,685 | 3,660 | 3,660 | +5 | +0.1% | 1,200 |
| 2019/09/30 | 3,685 | 3,685 | 3,655 | 3,655 | +10 | +0.3% | 1,200 |
| 2019/09/27 | 3,640 | 3,700 | 3,640 | 3,645 | +10 | +0.3% | 5,000 |
| 2019/09/26 | 3,610 | 3,635 | 3,610 | 3,635 | +30 | +0.8% | 1,000 |
| 2019/09/25 | 3,605 | 3,610 | 3,580 | 3,605 | +30 | +0.8% | 700 |
| 2019/09/24 | 3,600 | 3,600 | 3,570 | 3,575 | ±0 | ±0% | 1,300 |
| 2019/09/20 | 3,555 | 3,575 | 3,555 | 3,575 | +20 | +0.6% | 500 |
| 2019/09/19 | 3,555 | 3,560 | 3,540 | 3,555 | ±0 | ±0% | 2,300 |
| 2019/09/18 | 3,595 | 3,595 | 3,555 | 3,555 | -25 | -0.7% | 1,700 |
| 2019/09/17 | 3,585 | 3,595 | 3,580 | 3,580 | -5 | -0.1% | 1,900 |
| 2019/09/13 | 3,585 | 3,615 | 3,585 | 3,585 | +5 | +0.1% | 1,700 |
| 2019/09/12 | 3,580 | 3,600 | 3,575 | 3,580 | +10 | +0.3% | 2,200 |
| 2019/09/11 | 3,570 | 3,570 | 3,550 | 3,570 | -5 | -0.1% | 800 |
| 2019/09/10 | 3,555 | 3,575 | 3,550 | 3,575 | +30 | +0.8% | 2,700 |
| 2019/09/09 | 3,540 | 3,545 | 3,540 | 3,545 | +10 | +0.3% | 900 |
| 2019/09/06 | 3,540 | 3,540 | 3,515 | 3,535 | +5 | +0.1% | 2,500 |
| 2019/09/05 | 3,540 | 3,550 | 3,530 | 3,530 | ±0 | ±0% | 2,500 |
| 2019/09/04 | 3,530 | 3,550 | 3,530 | 3,530 | -10 | -0.3% | 1,300 |
| 2019/09/03 | 3,540 | 3,545 | 3,535 | 3,540 | -5 | -0.1% | 1,600 |
| 2019/09/02 | 3,565 | 3,580 | 3,535 | 3,545 | -20 | -0.6% | 4,000 |
| 2019/08/30 | 3,560 | 3,565 | 3,545 | 3,565 | +20 | +0.6% | 400 |
| 2019/08/29 | 3,550 | 3,585 | 3,540 | 3,545 | -5 | -0.1% | 3,800 |
| 2019/08/28 | 3,585 | 3,585 | 3,545 | 3,550 | -35 | -1% | 4,000 |
| 2019/08/27 | 3,585 | 3,605 | 3,580 | 3,585 | +5 | +0.1% | 600 |
| 2019/08/26 | 3,580 | 3,585 | 3,580 | 3,580 | -5 | -0.1% | 2,300 |
| 2019/08/23 | 3,625 | 3,625 | 3,585 | 3,585 | -15 | -0.4% | 1,300 |
| 2019/08/22 | 3,590 | 3,605 | 3,590 | 3,600 | ±0 | ±0% | 700 |
| 2019/08/21 | 3,600 | 3,600 | 3,590 | 3,600 | -15 | -0.4% | 500 |
| 2019/08/20 | 3,635 | 3,645 | 3,615 | 3,615 | ±0 | ±0% | 600 |
| 2019/08/19 | 3,655 | 3,655 | 3,615 | 3,615 | +15 | +0.4% | 700 |
| 2019/08/16 | 3,555 | 3,605 | 3,555 | 3,600 | +50 | +1.4% | 800 |
| 2019/08/15 | 3,620 | 3,620 | 3,550 | 3,550 | ±0 | ±0% | 1,400 |
| 2019/08/14 | 3,630 | 3,635 | 3,550 | 3,550 | -70 | -1.9% | 9,300 |
| 2019/08/13 | 3,700 | 3,700 | 3,615 | 3,620 | -80 | -2.2% | 7,200 |
| 2019/08/09 | 3,715 | 3,715 | 3,700 | 3,700 | +10 | +0.3% | 1,000 |
| 2019/08/08 | 3,700 | 3,700 | 3,685 | 3,690 | -15 | -0.4% | 800 |
| 2019/08/07 | 3,680 | 3,705 | 3,680 | 3,705 | +15 | +0.4% | 700 |
| 2019/08/06 | 3,695 | 3,700 | 3,675 | 3,690 | -25 | -0.7% | 400 |
| 2019/08/05 | 3,695 | 3,715 | 3,695 | 3,715 | +20 | +0.5% | 900 |
| 2019/08/02 | 3,675 | 3,695 | 3,660 | 3,695 | +20 | +0.5% | 1,900 |
| 2019/08/01 | 3,680 | 3,685 | 3,675 | 3,675 | ±0 | ±0% | 700 |
| 2019/07/31 | 3,660 | 3,690 | 3,660 | 3,675 | +15 | +0.4% | 1,200 |
| 2019/07/30 | 3,660 | 3,665 | 3,645 | 3,660 | +5 | +0.1% | 1,100 |
| 2019/07/29 | 3,680 | 3,680 | 3,645 | 3,655 | +45 | +1.2% | 800 |
| 2019/07/26 | 3,605 | 3,635 | 3,600 | 3,610 | +5 | +0.1% | 1,600 |
| 2019/07/25 | 3,655 | 3,675 | 3,600 | 3,605 | -45 | -1.2% | 5,000 |
1401～
1450
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 | 337,000円 | +1.8% | +10.9% | 0.89% | 29.58倍 | 1.10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 | 160,400円 | +1.0% | +16.3% | 3.74% | 11.55倍 | 0.70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 | 159,400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 |
| キーコーヒー | 194,700円 | +9.3% | +12.3% | 0.62% | 69.48倍 | 1.35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 | 244,000円 | +4.1% | +20.5% | 3.69% | 10.93倍 | 0.75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
