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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 2,990 | 2,990 | 2,954 | 2,954 | -12 | -0.4% | 19,400 |
| 2024/12/16 | 2,970 | 2,995 | 2,961 | 2,966 | +5 | +0.2% | 25,300 |
| 2024/12/13 | 2,942 | 2,970 | 2,939 | 2,961 | +24 | +0.8% | 18,200 |
| 2024/12/12 | 2,930 | 2,945 | 2,928 | 2,937 | +18 | +0.6% | 18,700 |
| 2024/12/11 | 2,897 | 2,919 | 2,896 | 2,919 | +25 | +0.9% | 16,300 |
| 2024/12/10 | 2,896 | 2,896 | 2,888 | 2,894 | +9 | +0.3% | 6,100 |
| 2024/12/09 | 2,891 | 2,896 | 2,877 | 2,885 | -6 | -0.2% | 22,700 |
| 2024/12/06 | 2,893 | 2,897 | 2,888 | 2,891 | +2 | +0.1% | 8,600 |
| 2024/12/05 | 2,893 | 2,893 | 2,883 | 2,889 | +5 | +0.2% | 8,500 |
| 2024/12/04 | 2,882 | 2,893 | 2,881 | 2,884 | +4 | +0.1% | 8,400 |
| 2024/12/03 | 2,890 | 2,890 | 2,879 | 2,880 | -10 | -0.3% | 14,600 |
| 2024/12/02 | 2,879 | 2,893 | 2,875 | 2,890 | +17 | +0.6% | 13,300 |
| 2024/11/29 | 2,861 | 2,875 | 2,859 | 2,873 | +13 | +0.5% | 8,700 |
| 2024/11/28 | 2,852 | 2,868 | 2,850 | 2,860 | +6 | +0.2% | 11,600 |
| 2024/11/27 | 2,863 | 2,865 | 2,843 | 2,854 | -9 | -0.3% | 11,600 |
| 2024/11/26 | 2,853 | 2,865 | 2,853 | 2,863 | +13 | +0.5% | 10,100 |
| 2024/11/25 | 2,841 | 2,857 | 2,841 | 2,850 | +16 | +0.6% | 13,500 |
| 2024/11/22 | 2,834 | 2,834 | 2,824 | 2,834 | ±0 | ±0% | 7,200 |
| 2024/11/21 | 2,833 | 2,836 | 2,825 | 2,834 | +2 | +0.1% | 6,300 |
| 2024/11/20 | 2,817 | 2,833 | 2,817 | 2,832 | +7 | +0.2% | 5,400 |
| 2024/11/19 | 2,845 | 2,854 | 2,810 | 2,825 | -15 | -0.5% | 15,000 |
| 2024/11/18 | 2,832 | 2,845 | 2,831 | 2,840 | +10 | +0.4% | 4,000 |
| 2024/11/15 | 2,860 | 2,865 | 2,830 | 2,830 | -29 | -1% | 11,400 |
| 2024/11/14 | 2,878 | 2,880 | 2,849 | 2,859 | -14 | -0.5% | 13,500 |
| 2024/11/13 | 2,853 | 2,878 | 2,853 | 2,873 | +21 | +0.7% | 13,000 |
| 2024/11/12 | 2,840 | 2,859 | 2,800 | 2,852 | -56 | -1.9% | 40,700 |
| 2024/11/11 | 2,874 | 2,911 | 2,869 | 2,908 | +48 | +1.7% | 38,300 |
| 2024/11/08 | 2,842 | 2,862 | 2,842 | 2,860 | +20 | +0.7% | 12,700 |
| 2024/11/07 | 2,843 | 2,855 | 2,828 | 2,840 | +20 | +0.7% | 18,300 |
| 2024/11/06 | 2,827 | 2,841 | 2,820 | 2,820 | ±0 | ±0% | 13,000 |
| 2024/11/05 | 2,839 | 2,839 | 2,815 | 2,820 | +5 | +0.2% | 8,300 |
| 2024/11/01 | 2,830 | 2,840 | 2,810 | 2,815 | -15 | -0.5% | 10,300 |
| 2024/10/31 | 2,830 | 2,834 | 2,811 | 2,830 | +6 | +0.2% | 11,400 |
| 2024/10/30 | 2,818 | 2,829 | 2,810 | 2,824 | +7 | +0.2% | 9,300 |
| 2024/10/29 | 2,787 | 2,820 | 2,785 | 2,817 | +35 | +1.3% | 11,600 |
| 2024/10/28 | 2,753 | 2,785 | 2,746 | 2,782 | +37 | +1.3% | 8,600 |
| 2024/10/25 | 2,769 | 2,769 | 2,745 | 2,745 | -8 | -0.3% | 8,500 |
| 2024/10/24 | 2,753 | 2,760 | 2,732 | 2,753 | -2 | -0.1% | 12,000 |
| 2024/10/23 | 2,770 | 2,770 | 2,752 | 2,755 | -15 | -0.5% | 9,200 |
| 2024/10/22 | 2,794 | 2,794 | 2,763 | 2,770 | -24 | -0.9% | 14,800 |
| 2024/10/21 | 2,802 | 2,803 | 2,792 | 2,794 | -3 | -0.1% | 6,400 |
| 2024/10/18 | 2,812 | 2,812 | 2,786 | 2,797 | -12 | -0.4% | 9,800 |
| 2024/10/17 | 2,818 | 2,819 | 2,805 | 2,809 | -7 | -0.2% | 8,700 |
| 2024/10/16 | 2,817 | 2,820 | 2,811 | 2,816 | -1 | ±0% | 8,500 |
| 2024/10/15 | 2,816 | 2,821 | 2,811 | 2,817 | +14 | +0.5% | 15,700 |
| 2024/10/11 | 2,811 | 2,815 | 2,798 | 2,803 | -3 | -0.1% | 7,600 |
| 2024/10/10 | 2,807 | 2,814 | 2,806 | 2,806 | +10 | +0.4% | 6,500 |
| 2024/10/09 | 2,805 | 2,812 | 2,791 | 2,796 | +1 | ±0% | 11,100 |
| 2024/10/08 | 2,791 | 2,805 | 2,787 | 2,795 | +4 | +0.1% | 10,500 |
| 2024/10/07 | 2,797 | 2,797 | 2,780 | 2,791 | +18 | +0.6% | 10,100 |
151～
200
件表示中 / 3753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 | 344,000円 | +1.8% | +10.9% | 0.87% | 30.20倍 | 1.11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 | 162,300円 | +2.5% | +22.3% | 2.83% | 34.23倍 | 0.67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 | 270,700円 | +4.1% | +20.5% | 3.32% | 12.12倍 | 0.83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 |
| キーコーヒー | 199,100円 | +9.3% | +12.3% | 0.60% | 71.05倍 | 1.39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 |
| フィード・ワン | 108,700円 | +5.1% | +3.1% | 3.86% | 7.99倍 | 0.76倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
