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 |
|---|---|---|---|---|---|---|---|
| 2019/07/25 | 3,655 | 3,675 | 3,600 | 3,605 | -45 | -1.2% | 5,000 |
| 2019/07/24 | 3,650 | 3,665 | 3,640 | 3,650 | ±0 | ±0% | 600 |
| 2019/07/23 | 3,690 | 3,705 | 3,650 | 3,650 | -40 | -1.1% | 3,000 |
| 2019/07/22 | 3,730 | 3,745 | 3,690 | 3,690 | -45 | -1.2% | 2,700 |
| 2019/07/19 | 3,745 | 3,760 | 3,715 | 3,735 | -10 | -0.3% | 1,900 |
| 2019/07/18 | 3,765 | 3,770 | 3,745 | 3,745 | -20 | -0.5% | 800 |
| 2019/07/17 | 3,760 | 3,770 | 3,760 | 3,765 | +5 | +0.1% | 600 |
| 2019/07/16 | 3,760 | 3,760 | 3,760 | 3,760 | +15 | +0.4% | 300 |
| 2019/07/12 | 3,740 | 3,750 | 3,735 | 3,745 | +5 | +0.1% | 1,100 |
| 2019/07/11 | 3,730 | 3,740 | 3,730 | 3,740 | +15 | +0.4% | 200 |
| 2019/07/10 | 3,725 | 3,725 | 3,725 | 3,725 | ±0 | ±0% | 100 |
| 2019/07/09 | 3,715 | 3,745 | 3,715 | 3,725 | +10 | +0.3% | 400 |
| 2019/07/08 | 3,730 | 3,730 | 3,700 | 3,715 | -15 | -0.4% | 700 |
| 2019/07/05 | 3,720 | 3,730 | 3,720 | 3,730 | +10 | +0.3% | 500 |
| 2019/07/04 | 3,715 | 3,720 | 3,715 | 3,720 | -10 | -0.3% | 200 |
| 2019/07/03 | 3,700 | 3,730 | 3,695 | 3,730 | +20 | +0.5% | 1,300 |
| 2019/07/02 | 3,700 | 3,715 | 3,680 | 3,710 | ±0 | ±0% | 3,800 |
| 2019/07/01 | 3,740 | 3,760 | 3,710 | 3,710 | ±0 | ±0% | 1,300 |
| 2019/06/28 | 3,725 | 3,730 | 3,710 | 3,710 | -35 | -0.9% | 2,600 |
| 2019/06/27 | 3,780 | 3,780 | 3,740 | 3,745 | -45 | -1.2% | 2,400 |
| 2019/06/26 | 3,900 | 3,900 | 3,725 | 3,790 | -90 | -2.3% | 18,000 |
| 2019/06/25 | 3,900 | 3,910 | 3,855 | 3,880 | +10 | +0.3% | 60,200 |
| 2019/06/24 | 3,860 | 3,870 | 3,855 | 3,870 | +15 | +0.4% | 4,900 |
| 2019/06/21 | 3,850 | 3,855 | 3,845 | 3,855 | +5 | +0.1% | 3,100 |
| 2019/06/20 | 3,830 | 3,850 | 3,830 | 3,850 | +5 | +0.1% | 2,300 |
| 2019/06/19 | 3,820 | 3,850 | 3,820 | 3,845 | -5 | -0.1% | 2,700 |
| 2019/06/18 | 3,835 | 3,850 | 3,820 | 3,850 | +5 | +0.1% | 2,200 |
| 2019/06/17 | 3,825 | 3,845 | 3,825 | 3,845 | +20 | +0.5% | 3,900 |
| 2019/06/14 | 3,810 | 3,825 | 3,810 | 3,825 | +20 | +0.5% | 11,100 |
| 2019/06/13 | 3,795 | 3,805 | 3,795 | 3,805 | +10 | +0.3% | 700 |
| 2019/06/12 | 3,800 | 3,800 | 3,795 | 3,795 | ±0 | ±0% | 2,200 |
| 2019/06/11 | 3,780 | 3,795 | 3,780 | 3,795 | +20 | +0.5% | 2,000 |
| 2019/06/10 | 3,760 | 3,775 | 3,760 | 3,775 | +20 | +0.5% | 1,600 |
| 2019/06/07 | 3,775 | 3,775 | 3,755 | 3,755 | -20 | -0.5% | 700 |
| 2019/06/06 | 3,770 | 3,775 | 3,770 | 3,775 | +20 | +0.5% | 500 |
| 2019/06/05 | 3,745 | 3,765 | 3,740 | 3,755 | +10 | +0.3% | 1,000 |
| 2019/06/04 | 3,740 | 3,755 | 3,740 | 3,745 | -10 | -0.3% | 800 |
| 2019/06/03 | 3,720 | 3,755 | 3,720 | 3,755 | +10 | +0.3% | 1,700 |
| 2019/05/31 | 3,755 | 3,760 | 3,740 | 3,745 | -15 | -0.4% | 3,000 |
| 2019/05/30 | 3,765 | 3,780 | 3,760 | 3,760 | -20 | -0.5% | 1,400 |
| 2019/05/29 | 3,795 | 3,795 | 3,760 | 3,780 | -20 | -0.5% | 2,300 |
| 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 |
1501～
1550
件表示中 / 3783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 | 354,000円 | +1.8% | +10.9% | 0.85% | 31.08倍 | 1.13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 |
| フジッコ | 165,900円 | +2.5% | +22.3% | 2.77% | 34.99倍 | 0.69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 |
| わらべや | 281,000円 | +4.1% | +20.5% | 3.20% | 12.59倍 | 0.87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 |
| サトウ食品 | 912,000円 | +7.6% | +1.9% | 0.77% | 23.00倍 | 2.05倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| キーコーヒー | 202,300円 | +9.3% | +33.6% | 0.59% | 72.20倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
