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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,735 | 3,745 | 3,720 | 3,725 | -20 | -0.5% | 2,400 |
| 2018/12/18 | 3,740 | 3,745 | 3,740 | 3,745 | +5 | +0.1% | 1,900 |
| 2018/12/17 | 3,740 | 3,750 | 3,730 | 3,740 | -5 | -0.1% | 15,200 |
| 2018/12/14 | 3,770 | 3,770 | 3,745 | 3,745 | -30 | -0.8% | 3,100 |
| 2018/12/13 | 3,765 | 3,775 | 3,750 | 3,775 | +10 | +0.3% | 3,100 |
| 2018/12/12 | 3,750 | 3,770 | 3,750 | 3,765 | +15 | +0.4% | 1,800 |
| 2018/12/11 | 3,765 | 3,765 | 3,750 | 3,750 | -15 | -0.4% | 3,100 |
| 2018/12/10 | 3,800 | 3,800 | 3,765 | 3,765 | -35 | -0.9% | 3,600 |
| 2018/12/07 | 3,800 | 3,810 | 3,775 | 3,800 | -10 | -0.3% | 2,800 |
| 2018/12/06 | 3,795 | 3,815 | 3,795 | 3,810 | +15 | +0.4% | 1,000 |
| 2018/12/05 | 3,780 | 3,820 | 3,780 | 3,795 | -5 | -0.1% | 1,600 |
| 2018/12/04 | 3,815 | 3,815 | 3,795 | 3,800 | +5 | +0.1% | 2,000 |
| 2018/12/03 | 3,815 | 3,825 | 3,795 | 3,795 | -20 | -0.5% | 2,500 |
| 2018/11/30 | 3,800 | 3,815 | 3,790 | 3,815 | +10 | +0.3% | 1,600 |
| 2018/11/29 | 3,815 | 3,815 | 3,795 | 3,805 | -15 | -0.4% | 3,000 |
| 2018/11/28 | 3,805 | 3,820 | 3,805 | 3,820 | +20 | +0.5% | 1,400 |
| 2018/11/27 | 3,800 | 3,815 | 3,790 | 3,800 | +10 | +0.3% | 1,700 |
| 2018/11/26 | 3,805 | 3,820 | 3,790 | 3,790 | -10 | -0.3% | 2,200 |
| 2018/11/22 | 3,780 | 3,800 | 3,780 | 3,800 | +30 | +0.8% | 700 |
| 2018/11/21 | 3,750 | 3,770 | 3,750 | 3,770 | -10 | -0.3% | 1,100 |
| 2018/11/20 | 3,780 | 3,785 | 3,780 | 3,780 | ±0 | ±0% | 600 |
| 2018/11/19 | 3,765 | 3,785 | 3,765 | 3,780 | +15 | +0.4% | 800 |
| 2018/11/16 | 3,775 | 3,790 | 3,765 | 3,765 | -30 | -0.8% | 1,100 |
| 2018/11/15 | 3,765 | 3,795 | 3,760 | 3,795 | ±0 | ±0% | 600 |
| 2018/11/14 | 3,800 | 3,800 | 3,755 | 3,795 | +25 | +0.7% | 1,300 |
| 2018/11/13 | 3,775 | 3,775 | 3,760 | 3,770 | -25 | -0.7% | 3,000 |
| 2018/11/12 | 3,790 | 3,795 | 3,770 | 3,795 | +5 | +0.1% | 700 |
| 2018/11/09 | 3,780 | 3,815 | 3,780 | 3,790 | -20 | -0.5% | 700 |
| 2018/11/08 | 3,800 | 3,815 | 3,800 | 3,810 | +20 | +0.5% | 900 |
| 2018/11/07 | 3,800 | 3,800 | 3,760 | 3,790 | +10 | +0.3% | 400 |
| 2018/11/06 | 3,760 | 3,785 | 3,760 | 3,780 | +35 | +0.9% | 1,200 |
| 2018/11/05 | 3,750 | 3,750 | 3,725 | 3,745 | ±0 | ±0% | 900 |
| 2018/11/02 | 3,735 | 3,745 | 3,715 | 3,745 | +20 | +0.5% | 1,300 |
| 2018/11/01 | 3,725 | 3,730 | 3,715 | 3,725 | +5 | +0.1% | 1,200 |
| 2018/10/31 | 3,705 | 3,720 | 3,705 | 3,720 | +5 | +0.1% | 1,100 |
| 2018/10/30 | 3,690 | 3,715 | 3,690 | 3,715 | -10 | -0.3% | 1,000 |
| 2018/10/29 | 3,725 | 3,725 | 3,695 | 3,725 | ±0 | ±0% | 1,000 |
| 2018/10/26 | 3,720 | 3,725 | 3,670 | 3,725 | +10 | +0.3% | 3,400 |
| 2018/10/25 | 3,725 | 3,750 | 3,700 | 3,715 | -30 | -0.8% | 1,200 |
| 2018/10/24 | 3,730 | 3,745 | 3,710 | 3,745 | +15 | +0.4% | 1,400 |
| 2018/10/23 | 3,745 | 3,745 | 3,730 | 3,730 | -5 | -0.1% | 200 |
| 2018/10/22 | 3,720 | 3,745 | 3,715 | 3,735 | +15 | +0.4% | 600 |
| 2018/10/19 | 3,735 | 3,735 | 3,720 | 3,720 | -20 | -0.5% | 1,400 |
| 2018/10/18 | 3,765 | 3,765 | 3,740 | 3,740 | -10 | -0.3% | 1,800 |
| 2018/10/17 | 3,790 | 3,800 | 3,750 | 3,750 | -10 | -0.3% | 2,400 |
| 2018/10/16 | 3,780 | 3,780 | 3,760 | 3,760 | -5 | -0.1% | 1,900 |
| 2018/10/15 | 3,815 | 3,815 | 3,760 | 3,765 | -30 | -0.8% | 1,300 |
| 2018/10/12 | 3,775 | 3,815 | 3,775 | 3,795 | -15 | -0.4% | 1,500 |
| 2018/10/11 | 3,800 | 3,810 | 3,775 | 3,810 | - | - | 1,900 |
| 2018/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1551～
1600
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
