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 |
|---|---|---|---|---|---|---|---|
| 2025/10/08 | 868 | 876.5 | 862 | 862.1 | -4.8 | -0.6% | 781,900 |
| 2025/10/07 | 862.9 | 866.9 | 857.1 | 866.9 | +1.2 | +0.1% | 846,300 |
| 2025/10/06 | 856.2 | 871.5 | 852.1 | 865.7 | +5 | +0.6% | 1,392,600 |
| 2025/10/03 | 847 | 860.7 | 845.5 | 860.7 | +11.7 | +1.4% | 834,200 |
| 2025/10/02 | 865.8 | 870.7 | 848.2 | 849 | -27.5 | -3.1% | 1,278,100 |
| 2025/10/01 | 876.5 | 876.5 | 865.1 | 876.5 | -4.5 | -0.5% | 1,175,500 |
| 2025/09/30 | 885.7 | 890.2 | 881 | 881 | -11.9 | -1.3% | 1,968,600 |
| 2025/09/29 | 901.9 | 902 | 891.3 | 892.9 | -9.4 | -1% | 1,375,700 |
| 2025/09/26 | 900.2 | 908.7 | 896 | 902.3 | -1.1 | -0.1% | 2,141,500 |
| 2025/09/25 | 911.3 | 911.3 | 900.5 | 903.4 | -7.9 | -0.9% | 1,091,900 |
| 2025/09/24 | 916.9 | 919.2 | 904.5 | 911.3 | -4.4 | -0.5% | 974,500 |
| 2025/09/22 | 934.9 | 935.8 | 912.8 | 915.7 | -11.3 | -1.2% | 912,100 |
| 2025/09/19 | 923 | 934.9 | 918 | 927 | +0.3 | ±0% | 3,833,500 |
| 2025/09/18 | 938.5 | 938.5 | 922.1 | 926.7 | -13.3 | -1.4% | 858,900 |
| 2025/09/17 | 943.6 | 943.6 | 933 | 940 | -7.6 | -0.8% | 655,700 |
| 2025/09/16 | 940 | 953 | 936.3 | 947.6 | +7.6 | +0.8% | 719,800 |
| 2025/09/12 | 953.5 | 953.5 | 937.7 | 940 | -2.2 | -0.2% | 797,200 |
| 2025/09/11 | 948.4 | 949.3 | 939.6 | 942.2 | -12.4 | -1.3% | 966,600 |
| 2025/09/10 | 929.9 | 956 | 929.3 | 954.6 | +26.1 | +2.8% | 1,376,700 |
| 2025/09/09 | 925.1 | 928.5 | 919.6 | 928.5 | +0.3 | ±0% | 930,800 |
| 2025/09/08 | 933.4 | 936.9 | 924.6 | 928.2 | -5.2 | -0.6% | 567,300 |
| 2025/09/05 | 926 | 933.6 | 922.5 | 933.4 | +4.5 | +0.5% | 593,400 |
| 2025/09/04 | 923 | 931.1 | 922.2 | 928.9 | +7.9 | +0.9% | 763,000 |
| 2025/09/03 | 915 | 922.8 | 913.5 | 921 | +6 | +0.7% | 975,200 |
| 2025/09/02 | 912 | 917.8 | 910.5 | 915 | +2.7 | +0.3% | 568,400 |
| 2025/09/01 | 905.3 | 917.4 | 899 | 912.3 | -2.1 | -0.2% | 697,400 |
| 2025/08/29 | 900 | 917.2 | 897.6 | 914.4 | +10.1 | +1.1% | 769,100 |
| 2025/08/28 | 910 | 910.9 | 898.1 | 904.3 | -7.3 | -0.8% | 694,300 |
| 2025/08/27 | 919.1 | 920 | 910.4 | 911.6 | -5.5 | -0.6% | 807,300 |
| 2025/08/26 | 919.5 | 921.1 | 912.7 | 917.1 | -2.4 | -0.3% | 951,100 |
| 2025/08/25 | 926.3 | 927 | 916.7 | 919.5 | -5.3 | -0.6% | 471,300 |
| 2025/08/22 | 932.5 | 932.6 | 922.5 | 924.8 | -9.6 | -1% | 509,900 |
| 2025/08/21 | 930 | 934.4 | 920.5 | 934.4 | +3.1 | +0.3% | 575,000 |
| 2025/08/20 | 930 | 936.8 | 925.2 | 931.3 | +6.5 | +0.7% | 745,800 |
| 2025/08/19 | 917.7 | 928 | 914.7 | 924.8 | +5.4 | +0.6% | 696,300 |
| 2025/08/18 | 913.3 | 923.5 | 912.6 | 919.4 | +4.4 | +0.5% | 1,029,300 |
| 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 |
1～
50
件表示中 / 3799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 | 85,370円 | +5.6% | +1.6% | 2.69% | 18.20倍 | 1.43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 | 398,200円 | +9.4% | +9.5% | 1.41% | 17.45倍 | 0.88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 | 103,900円 | -2.2% | +40.2% | 2.50% | 20.93倍 | 1.05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 | 389,500円 | +7.0% | +4.6% | 0.62% | 30.82倍 | 4.81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 | 327,400円 | +3.9% | -9.3% | 1.95% | 20.74倍 | 2.72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
