コクヨの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 912.5 | 917.7 | 906.6 | 915 | +2.5 | +0.3% | 1,050,000 |
| 2025/08/14 | 929.3 | 932 | 911.3 | 912.5 | -19.8 | -2.1% | 906,300 |
| 2025/08/13 | 932 | 938 | 926.5 | 932.3 | +6.2 | +0.7% | 1,386,100 |
| 2025/08/12 | 947.1 | 949.9 | 924.1 | 926.1 | -18.7 | -2% | 1,426,800 |
| 2025/08/08 | 936.8 | 948.4 | 930.6 | 944.8 | +14.2 | +1.5% | 936,400 |
| 2025/08/07 | 923 | 932 | 922.7 | 930.6 | +9.6 | +1% | 870,500 |
| 2025/08/06 | 917.6 | 923.3 | 914.8 | 921 | +3.4 | +0.4% | 975,800 |
| 2025/08/05 | 920.2 | 928.3 | 913.4 | 917.6 | +5.3 | +0.6% | 1,131,000 |
| 2025/08/04 | 888.1 | 912.7 | 883.5 | 912.3 | +14.2 | +1.6% | 1,980,100 |
| 2025/08/01 | 890.8 | 902.4 | 890.8 | 898.1 | +9.1 | +1% | 1,435,900 |
| 2025/07/31 | 918.7 | 922.2 | 878.1 | 889 | -14.7 | -1.6% | 2,870,600 |
| 2025/07/30 | 925 | 933.9 | 881.3 | 903.7 | -19.8 | -2.1% | 6,362,200 |
| 2025/07/29 | 922 | 925.6 | 914.8 | 923.5 | -4.5 | -0.5% | 1,219,400 |
| 2025/07/28 | 933 | 935.8 | 924 | 928 | -2 | -0.2% | 1,144,900 |
| 2025/07/25 | 921.8 | 939.1 | 917.7 | 930 | +7.8 | +0.8% | 1,693,400 |
| 2025/07/24 | 918.8 | 924.3 | 907.6 | 922.2 | -0.1 | ±0% | 2,174,100 |
| 2025/07/23 | 916.5 | 927.5 | 911.5 | 922.3 | +14 | +1.5% | 1,500,600 |
| 2025/07/22 | 912 | 916.1 | 894 | 908.3 | -6.7 | -0.7% | 2,005,900 |
| 2025/07/18 | 924.9 | 927.9 | 908.7 | 915 | -6 | -0.7% | 1,638,800 |
| 2025/07/17 | 906.5 | 923.4 | 906 | 921 | +10.7 | +1.2% | 1,594,700 |
| 2025/07/16 | 901 | 912.7 | 899.7 | 910.3 | +12 | +1.3% | 1,861,700 |
| 2025/07/15 | 905 | 909 | 891.4 | 898.3 | +1.1 | +0.1% | 1,506,000 |
| 2025/07/14 | 895 | 901.8 | 886.8 | 897.2 | -1.7 | -0.2% | 1,918,400 |
| 2025/07/11 | 888 | 900 | 881.4 | 898.9 | +20.9 | +2.4% | 1,555,200 |
| 2025/07/10 | 880.6 | 887 | 871 | 878 | +3.7 | +0.4% | 1,834,500 |
| 2025/07/09 | 866 | 874.3 | 864.2 | 874.3 | +16 | +1.9% | 1,339,400 |
| 2025/07/08 | 855 | 866.4 | 850.6 | 858.3 | +6.2 | +0.7% | 1,827,800 |
| 2025/07/07 | 855 | 859.5 | 849.2 | 852.1 | +0.5 | +0.1% | 1,007,100 |
| 2025/07/04 | 850 | 858.6 | 847.5 | 851.6 | +7.6 | +0.9% | 937,900 |
| 2025/07/03 | 837.3 | 845.1 | 831.2 | 844 | +1.3 | +0.2% | 937,600 |
| 2025/07/02 | 828.5 | 849.4 | 824.8 | 842.7 | +5.9 | +0.7% | 946,900 |
| 2025/07/01 | 828.3 | 838.3 | 822.8 | 836.8 | +10 | +1.2% | 1,016,800 |
| 2025/06/30 | 827 | 839 | 826.3 | 826.8 | +5.6 | +0.7% | 1,111,700 |
| 2025/06/27 | 810 | 829.4 | 804.1 | 821.2 | -2,442.8 | -74.8% | 1,122,400 |
| 2025/06/26 | 3,247 | 3,290 | 3,247 | 3,264 | +34 | +1.1% | 213,400 |
| 2025/06/25 | 3,239 | 3,242 | 3,213 | 3,230 | -4 | -0.1% | 139,000 |
| 2025/06/24 | 3,218 | 3,253 | 3,215 | 3,234 | +21 | +0.7% | 165,600 |
| 2025/06/23 | 3,225 | 3,227 | 3,200 | 3,213 | -23 | -0.7% | 179,200 |
| 2025/06/20 | 3,237 | 3,242 | 3,211 | 3,236 | -9 | -0.3% | 562,700 |
| 2025/06/19 | 3,237 | 3,245 | 3,230 | 3,245 | +3 | +0.1% | 140,700 |
| 2025/06/18 | 3,227 | 3,256 | 3,220 | 3,242 | +7 | +0.2% | 164,900 |
| 2025/06/17 | 3,207 | 3,235 | 3,205 | 3,235 | +10 | +0.3% | 218,900 |
| 2025/06/16 | 3,180 | 3,266 | 3,162 | 3,225 | +73 | +2.3% | 446,400 |
| 2025/06/13 | 3,184 | 3,189 | 3,139 | 3,152 | -45 | -1.4% | 265,600 |
| 2025/06/12 | 3,238 | 3,238 | 3,184 | 3,197 | -25 | -0.8% | 173,800 |
| 2025/06/11 | 3,229 | 3,245 | 3,190 | 3,222 | -34 | -1% | 317,300 |
| 2025/06/10 | 3,245 | 3,282 | 3,242 | 3,256 | +11 | +0.3% | 240,200 |
| 2025/06/09 | 3,256 | 3,269 | 3,232 | 3,245 | +8 | +0.2% | 144,800 |
| 2025/06/06 | 3,262 | 3,278 | 3,235 | 3,237 | +8 | +0.2% | 201,800 |
| 2025/06/05 | 3,225 | 3,248 | 3,217 | 3,229 | -8 | -0.2% | 183,200 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「コクヨ」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 |
|---|---|---|---|---|---|---|---|---|
| コクヨ | 91,500円 | +5.6% | +1.6% | 2.51% | 19.73倍 | 1.54倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| ＴＯＰＰＡＮＨＤ | 378,700円 | +9.4% | +9.5% | 1.48% | 16.68倍 | 0.84倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
| ヤマハ | 95,500円 | -2.2% | +40.2% | 2.72% | 19.24倍 | 0.97倍 |
|
ピアノや管楽器など楽器総合。電子ピアノでは世界首位。音響機器を拡大中。Ｍ＆Ａに積極的 |
| ヨネックス | 418,000円 | +7.0% | +4.6% | 0.57% | 33.07倍 | 5.16倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| タカラトミー | 352,800円 | +3.9% | -9.3% | 1.81% | 22.34倍 | 2.94倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
市場注目の銘柄
チャート関連のコラム
