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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,800 | 3,810 | 3,800 | 3,800 | ±0 | ±0% | 4,100 |
| 2019/05/27 | 3,795 | 3,800 | 3,780 | 3,800 | +35 | +0.9% | 2,300 |
| 2019/05/24 | 3,780 | 3,785 | 3,765 | 3,765 | -10 | -0.3% | 700 |
| 2019/05/23 | 3,750 | 3,780 | 3,750 | 3,775 | +15 | +0.4% | 900 |
| 2019/05/22 | 3,780 | 3,785 | 3,755 | 3,760 | -10 | -0.3% | 1,200 |
| 2019/05/21 | 3,770 | 3,770 | 3,755 | 3,770 | ±0 | ±0% | 400 |
| 2019/05/20 | 3,770 | 3,780 | 3,765 | 3,770 | +30 | +0.8% | 1,500 |
| 2019/05/17 | 3,760 | 3,765 | 3,740 | 3,740 | -10 | -0.3% | 900 |
| 2019/05/16 | 3,745 | 3,750 | 3,745 | 3,750 | +5 | +0.1% | 300 |
| 2019/05/15 | 3,750 | 3,755 | 3,745 | 3,745 | -10 | -0.3% | 900 |
| 2019/05/14 | 3,745 | 3,760 | 3,730 | 3,755 | +10 | +0.3% | 1,900 |
| 2019/05/13 | 3,760 | 3,760 | 3,735 | 3,745 | ±0 | ±0% | 1,300 |
| 2019/05/10 | 3,735 | 3,750 | 3,730 | 3,745 | -5 | -0.1% | 900 |
| 2019/05/09 | 3,740 | 3,760 | 3,735 | 3,750 | ±0 | ±0% | 1,100 |
| 2019/05/08 | 3,755 | 3,760 | 3,750 | 3,750 | ±0 | ±0% | 1,800 |
| 2019/05/07 | 3,740 | 3,750 | 3,740 | 3,750 | +10 | +0.3% | 1,600 |
| 2019/04/26 | 3,735 | 3,740 | 3,725 | 3,740 | +5 | +0.1% | 500 |
| 2019/04/25 | 3,735 | 3,745 | 3,720 | 3,735 | -5 | -0.1% | 600 |
| 2019/04/24 | 3,720 | 3,740 | 3,720 | 3,740 | +25 | +0.7% | 1,100 |
| 2019/04/23 | 3,745 | 3,755 | 3,715 | 3,715 | -15 | -0.4% | 1,200 |
| 2019/04/22 | 3,720 | 3,730 | 3,715 | 3,730 | +10 | +0.3% | 900 |
| 2019/04/19 | 3,750 | 3,750 | 3,705 | 3,720 | -35 | -0.9% | 600 |
| 2019/04/18 | 3,745 | 3,755 | 3,745 | 3,755 | +15 | +0.4% | 600 |
| 2019/04/17 | 3,750 | 3,750 | 3,725 | 3,740 | ±0 | ±0% | 1,400 |
| 2019/04/16 | 3,735 | 3,740 | 3,735 | 3,740 | +5 | +0.1% | 500 |
| 2019/04/15 | 3,750 | 3,760 | 3,735 | 3,735 | -25 | -0.7% | 1,800 |
| 2019/04/12 | 3,760 | 3,760 | 3,745 | 3,760 | +20 | +0.5% | 700 |
| 2019/04/11 | 3,740 | 3,760 | 3,740 | 3,740 | ±0 | ±0% | 700 |
| 2019/04/10 | 3,765 | 3,765 | 3,740 | 3,740 | -25 | -0.7% | 900 |
| 2019/04/09 | 3,715 | 3,765 | 3,715 | 3,765 | +55 | +1.5% | 4,600 |
| 2019/04/08 | 3,700 | 3,710 | 3,695 | 3,710 | +15 | +0.4% | 2,000 |
| 2019/04/05 | 3,650 | 3,695 | 3,650 | 3,695 | +45 | +1.2% | 1,000 |
| 2019/04/04 | 3,670 | 3,700 | 3,650 | 3,650 | -15 | -0.4% | 1,900 |
| 2019/04/03 | 3,645 | 3,670 | 3,620 | 3,665 | +15 | +0.4% | 1,600 |
| 2019/04/02 | 3,635 | 3,650 | 3,635 | 3,650 | +25 | +0.7% | 1,500 |
| 2019/04/01 | 3,595 | 3,640 | 3,595 | 3,625 | +30 | +0.8% | 1,500 |
| 2019/03/29 | 3,605 | 3,610 | 3,590 | 3,595 | -10 | -0.3% | 2,800 |
| 2019/03/28 | 3,620 | 3,635 | 3,605 | 3,605 | -10 | -0.3% | 1,400 |
| 2019/03/27 | 3,595 | 3,615 | 3,595 | 3,615 | +25 | +0.7% | 700 |
| 2019/03/26 | 3,610 | 3,640 | 3,590 | 3,590 | -35 | -1% | 1,700 |
| 2019/03/25 | 3,610 | 3,625 | 3,580 | 3,625 | +10 | +0.3% | 1,100 |
| 2019/03/22 | 3,600 | 3,620 | 3,595 | 3,615 | +15 | +0.4% | 1,200 |
| 2019/03/20 | 3,620 | 3,620 | 3,600 | 3,600 | -15 | -0.4% | 1,000 |
| 2019/03/19 | 3,590 | 3,615 | 3,590 | 3,615 | +40 | +1.1% | 2,300 |
| 2019/03/18 | 3,580 | 3,600 | 3,560 | 3,575 | +5 | +0.1% | 1,500 |
| 2019/03/15 | 3,580 | 3,595 | 3,570 | 3,570 | ±0 | ±0% | 700 |
| 2019/03/14 | 3,565 | 3,570 | 3,550 | 3,570 | +5 | +0.1% | 500 |
| 2019/03/13 | 3,565 | 3,565 | 3,545 | 3,565 | +15 | +0.4% | 800 |
| 2019/03/12 | 3,550 | 3,580 | 3,545 | 3,550 | +5 | +0.1% | 1,600 |
| 2019/03/11 | 3,550 | 3,570 | 3,540 | 3,545 | -5 | -0.1% | 1,500 |
1451～
1500
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
