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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 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 |
| 2018/10/09 | 3,830 | 3,830 | 3,815 | 3,815 | -40 | -1% | 800 |
| 2018/10/05 | 3,835 | 3,885 | 3,825 | 3,855 | -20 | -0.5% | 1,700 |
| 2018/10/04 | 3,855 | 3,875 | 3,840 | 3,875 | ±0 | ±0% | 1,200 |
| 2018/10/03 | 3,860 | 3,875 | 3,855 | 3,875 | +10 | +0.3% | 1,900 |
| 2018/10/02 | 3,840 | 3,865 | 3,840 | 3,865 | +25 | +0.7% | 1,300 |
| 2018/10/01 | 3,860 | 3,860 | 3,840 | 3,840 | +10 | +0.3% | 1,200 |
| 2018/09/28 | 3,810 | 3,830 | 3,800 | 3,830 | +5 | +0.1% | 600 |
| 2018/09/27 | 3,780 | 3,835 | 3,780 | 3,825 | +35 | +0.9% | 600 |
| 2018/09/26 | 3,785 | 3,820 | 3,785 | 3,790 | +55 | +1.5% | 2,700 |
1601～
1650
件表示中 / 3733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 | 1.09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 |
| 丸大食 | 181,600円 | +2.1% | +5.7% | 3.03% | 9.26倍 | 0.67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 |
| 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 | 194,800円 | +9.3% | +12.3% | 0.62% | 69.52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 | 243,500円 | +4.1% | +20.5% | 3.70% | 10.91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
