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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,650 | 2,687 | 2,582.5 | 2,666.5 | +33.5 | +1.3% | 345,000 |
| 2024/04/25 | 2,610 | 2,645 | 2,600 | 2,633 | +22 | +0.8% | 316,800 |
| 2024/04/24 | 2,564.5 | 2,611 | 2,550.5 | 2,611 | +35.5 | +1.4% | 269,900 |
| 2024/04/23 | 2,569.5 | 2,609.5 | 2,558.5 | 2,575.5 | +16.5 | +0.6% | 163,300 |
| 2024/04/22 | 2,560 | 2,565.5 | 2,530.5 | 2,559 | +42 | +1.7% | 197,700 |
| 2024/04/19 | 2,575 | 2,580.5 | 2,495.5 | 2,517 | -79.5 | -3.1% | 314,000 |
| 2024/04/18 | 2,602 | 2,613 | 2,588.5 | 2,596.5 | +16 | +0.6% | 175,500 |
| 2024/04/17 | 2,615 | 2,622 | 2,558 | 2,580.5 | -47.5 | -1.8% | 316,800 |
| 2024/04/16 | 2,624 | 2,649 | 2,611.5 | 2,628 | -12 | -0.5% | 309,500 |
| 2024/04/15 | 2,639.5 | 2,644.5 | 2,610 | 2,640 | -10 | -0.4% | 169,500 |
| 2024/04/12 | 2,652 | 2,669.5 | 2,627 | 2,650 | +7.5 | +0.3% | 203,200 |
| 2024/04/11 | 2,600 | 2,652.5 | 2,580 | 2,642.5 | +35.5 | +1.4% | 354,100 |
| 2024/04/10 | 2,536 | 2,609 | 2,536 | 2,607 | +79 | +3.1% | 423,800 |
| 2024/04/09 | 2,529 | 2,535 | 2,495.5 | 2,528 | +11.5 | +0.5% | 182,600 |
| 2024/04/08 | 2,532 | 2,540 | 2,505 | 2,516.5 | +3 | +0.1% | 161,800 |
| 2024/04/05 | 2,510 | 2,519 | 2,466 | 2,513.5 | -17.5 | -0.7% | 221,500 |
| 2024/04/04 | 2,593 | 2,593 | 2,515.5 | 2,531 | -61.5 | -2.4% | 587,800 |
| 2024/04/03 | 2,552.5 | 2,609 | 2,516 | 2,592.5 | +40 | +1.6% | 535,800 |
| 2024/04/02 | 2,525 | 2,608.5 | 2,513.5 | 2,552.5 | +45.5 | +1.8% | 485,000 |
| 2024/04/01 | 2,490 | 2,520 | 2,486 | 2,507 | +20 | +0.8% | 219,000 |
| 2024/03/29 | 2,459 | 2,488.5 | 2,445.5 | 2,487 | +18.5 | +0.7% | 142,700 |
| 2024/03/28 | 2,533 | 2,542.5 | 2,457 | 2,468.5 | -79 | -3.1% | 184,600 |
| 2024/03/27 | 2,524.5 | 2,564.5 | 2,519.5 | 2,547.5 | +42 | +1.7% | 255,500 |
| 2024/03/26 | 2,525 | 2,539.5 | 2,491 | 2,505.5 | -32.5 | -1.3% | 176,700 |
| 2024/03/25 | 2,530 | 2,549.5 | 2,516 | 2,538 | +8 | +0.3% | 282,100 |
| 2024/03/22 | 2,527 | 2,532.5 | 2,509.5 | 2,530 | +6 | +0.2% | 218,700 |
| 2024/03/21 | 2,535 | 2,545 | 2,519 | 2,524 | +21.5 | +0.9% | 152,400 |
| 2024/03/19 | 2,481 | 2,504.5 | 2,467 | 2,502.5 | +21.5 | +0.9% | 190,800 |
| 2024/03/18 | 2,513.5 | 2,517 | 2,461.5 | 2,481 | -9 | -0.4% | 288,100 |
| 2024/03/15 | 2,450 | 2,538 | 2,450 | 2,490 | +46 | +1.9% | 980,900 |
| 2024/03/14 | 2,401.5 | 2,450 | 2,395.5 | 2,444 | +80.5 | +3.4% | 275,600 |
| 2024/03/13 | 2,364 | 2,389.5 | 2,352 | 2,363.5 | +14.5 | +0.6% | 227,800 |
| 2024/03/12 | 2,348 | 2,354 | 2,303 | 2,349 | -2 | -0.1% | 206,400 |
| 2024/03/11 | 2,375 | 2,384.5 | 2,330.5 | 2,351 | -34 | -1.4% | 286,100 |
| 2024/03/08 | 2,368 | 2,401 | 2,360 | 2,385 | -1 | ±0% | 233,100 |
| 2024/03/07 | 2,400 | 2,417.5 | 2,379 | 2,386 | +2 | +0.1% | 183,300 |
| 2024/03/06 | 2,375 | 2,398 | 2,368.5 | 2,384 | +16 | +0.7% | 245,500 |
| 2024/03/05 | 2,360.5 | 2,372 | 2,320 | 2,368 | +7.5 | +0.3% | 175,900 |
| 2024/03/04 | 2,375 | 2,377.5 | 2,347 | 2,360.5 | -16.5 | -0.7% | 272,100 |
| 2024/03/01 | 2,388 | 2,408.5 | 2,370.5 | 2,377 | +9 | +0.4% | 247,600 |
| 2024/02/29 | 2,389 | 2,393 | 2,357.5 | 2,368 | -11 | -0.5% | 311,400 |
| 2024/02/28 | 2,421 | 2,429 | 2,375.5 | 2,379 | -54.5 | -2.2% | 213,400 |
| 2024/02/27 | 2,474.5 | 2,474.5 | 2,429 | 2,433.5 | -49.5 | -2% | 234,400 |
| 2024/02/26 | 2,516 | 2,535 | 2,482.5 | 2,483 | +53 | +2.2% | 423,900 |
| 2024/02/22 | 2,477.5 | 2,478.5 | 2,413 | 2,430 | -31.5 | -1.3% | 309,600 |
| 2024/02/21 | 2,487.5 | 2,511 | 2,450.5 | 2,461.5 | -13 | -0.5% | 454,800 |
| 2024/02/20 | 2,476.5 | 2,493 | 2,465 | 2,474.5 | +8.5 | +0.3% | 243,200 |
| 2024/02/19 | 2,419.5 | 2,466 | 2,419.5 | 2,466 | +57.5 | +2.4% | 269,700 |
| 2024/02/16 | 2,395 | 2,418 | 2,353 | 2,408.5 | +16.5 | +0.7% | 359,600 |
| 2024/02/15 | 2,395 | 2,400 | 2,364 | 2,392 | +5 | +0.2% | 499,300 |
1～
50
件表示中 / 3445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 | 266,600円 | +8.0% | -1.9% | 2.85% | 14.12倍 | 1.20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 | 363,700円 | +0.4% | -10.1% | 1.32% | 16.82倍 | 0.82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 | 326,100円 | +1.9% | -26.8% | 2.27% | 18.83倍 | 1.11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 |
| タカラトミー | 254,700円 | +6.8% | +37.0% | 1.69% | 25.62倍 | 2.37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 |
| オカムラ | 235,200円 | +4.9% | +34.7% | 3.66% | 11.08倍 | 1.38倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
市場注目の銘柄
チャート関連のコラム
