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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,838 | 1,838 | 1,817 | 1,817 | -24 | -1.3% | 113,500 |
| 2023/02/01 | 1,853 | 1,868 | 1,841 | 1,841 | -7 | -0.4% | 98,400 |
| 2023/01/31 | 1,836 | 1,848 | 1,834 | 1,848 | +15 | +0.8% | 228,300 |
| 2023/01/30 | 1,818 | 1,838 | 1,818 | 1,833 | +10 | +0.5% | 166,800 |
| 2023/01/27 | 1,835 | 1,841 | 1,820 | 1,823 | -6 | -0.3% | 129,300 |
| 2023/01/26 | 1,828 | 1,837 | 1,825 | 1,829 | +5 | +0.3% | 128,800 |
| 2023/01/25 | 1,825 | 1,832 | 1,818 | 1,824 | +4 | +0.2% | 138,500 |
| 2023/01/24 | 1,812 | 1,824 | 1,804 | 1,820 | +19 | +1.1% | 141,800 |
| 2023/01/23 | 1,808 | 1,810 | 1,796 | 1,801 | +1 | +0.1% | 102,300 |
| 2023/01/20 | 1,809 | 1,814 | 1,797 | 1,800 | -9 | -0.5% | 129,000 |
| 2023/01/19 | 1,792 | 1,814 | 1,791 | 1,809 | +2 | +0.1% | 129,600 |
| 2023/01/18 | 1,806 | 1,836 | 1,801 | 1,807 | +9 | +0.5% | 141,200 |
| 2023/01/17 | 1,800 | 1,807 | 1,793 | 1,798 | +8 | +0.4% | 116,900 |
| 2023/01/16 | 1,778 | 1,797 | 1,768 | 1,790 | +8 | +0.4% | 139,900 |
| 2023/01/13 | 1,770 | 1,803 | 1,770 | 1,782 | +21 | +1.2% | 225,400 |
| 2023/01/12 | 1,779 | 1,779 | 1,753 | 1,761 | -22 | -1.2% | 160,000 |
| 2023/01/11 | 1,776 | 1,794 | 1,776 | 1,783 | +15 | +0.8% | 174,600 |
| 2023/01/10 | 1,810 | 1,815 | 1,765 | 1,768 | -41 | -2.3% | 181,300 |
| 2023/01/06 | 1,814 | 1,821 | 1,796 | 1,809 | -3 | -0.2% | 161,100 |
| 2023/01/05 | 1,803 | 1,815 | 1,791 | 1,812 | ±0 | ±0% | 167,800 |
| 2023/01/04 | 1,857 | 1,857 | 1,812 | 1,812 | -46 | -2.5% | 222,600 |
| 2022/12/30 | 1,860 | 1,871 | 1,850 | 1,858 | +2 | +0.1% | 195,600 |
| 2022/12/29 | 1,858 | 1,860 | 1,831 | 1,856 | -46 | -2.4% | 330,300 |
| 2022/12/28 | 1,900 | 1,905 | 1,880 | 1,902 | -3 | -0.2% | 798,000 |
| 2022/12/27 | 1,885 | 1,917 | 1,883 | 1,905 | +29 | +1.5% | 467,300 |
| 2022/12/26 | 1,897 | 1,899 | 1,863 | 1,876 | -10 | -0.5% | 362,700 |
| 2022/12/23 | 1,872 | 1,894 | 1,872 | 1,886 | +21 | +1.1% | 379,700 |
| 2022/12/22 | 1,851 | 1,869 | 1,839 | 1,865 | +23 | +1.2% | 173,600 |
| 2022/12/21 | 1,860 | 1,871 | 1,826 | 1,842 | -19 | -1% | 224,400 |
| 2022/12/20 | 1,877 | 1,883 | 1,842 | 1,861 | ±0 | ±0% | 311,200 |
| 2022/12/19 | 1,842 | 1,863 | 1,835 | 1,861 | +26 | +1.4% | 264,700 |
| 2022/12/16 | 1,830 | 1,842 | 1,822 | 1,835 | -2 | -0.1% | 307,900 |
| 2022/12/15 | 1,821 | 1,843 | 1,820 | 1,837 | +9 | +0.5% | 131,000 |
| 2022/12/14 | 1,816 | 1,831 | 1,810 | 1,828 | +11 | +0.6% | 163,200 |
| 2022/12/13 | 1,828 | 1,837 | 1,816 | 1,817 | +5 | +0.3% | 158,600 |
| 2022/12/12 | 1,810 | 1,823 | 1,799 | 1,812 | ±0 | ±0% | 210,800 |
| 2022/12/09 | 1,813 | 1,818 | 1,803 | 1,812 | +8 | +0.4% | 245,700 |
| 2022/12/08 | 1,804 | 1,807 | 1,788 | 1,804 | +6 | +0.3% | 219,000 |
| 2022/12/07 | 1,785 | 1,810 | 1,783 | 1,798 | +13 | +0.7% | 252,300 |
| 2022/12/06 | 1,780 | 1,793 | 1,776 | 1,785 | +11 | +0.6% | 197,500 |
| 2022/12/05 | 1,760 | 1,776 | 1,750 | 1,774 | +15 | +0.9% | 287,600 |
| 2022/12/02 | 1,770 | 1,773 | 1,738 | 1,759 | -17 | -1% | 335,300 |
| 2022/12/01 | 1,816 | 1,816 | 1,776 | 1,776 | -31 | -1.7% | 214,400 |
| 2022/11/30 | 1,812 | 1,824 | 1,804 | 1,807 | -11 | -0.6% | 259,700 |
| 2022/11/29 | 1,828 | 1,830 | 1,814 | 1,818 | -12 | -0.7% | 207,200 |
| 2022/11/28 | 1,860 | 1,861 | 1,826 | 1,830 | -30 | -1.6% | 212,300 |
| 2022/11/25 | 1,869 | 1,875 | 1,857 | 1,860 | ±0 | ±0% | 127,300 |
| 2022/11/24 | 1,839 | 1,874 | 1,839 | 1,860 | +25 | +1.4% | 212,200 |
| 2022/11/22 | 1,829 | 1,848 | 1,828 | 1,835 | +22 | +1.2% | 188,200 |
| 2022/11/21 | 1,825 | 1,829 | 1,810 | 1,813 | -9 | -0.5% | 132,500 |
551～
600
件表示中 / 3692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 | 295,800円 | +8.2% | +0.4% | 3.08% | 16.68倍 | 1.29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 |
| 大日印 | 199,800円 | +2.1% | +11.4% | 1.90% | 8.53倍 | 0.77倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| ヤマハ | 106,400円 | -0.6% | -46.8% | 2.38% | 35.70倍 | 1.00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 | 308,200円 | +15.2% | +26.4% | 1.82% | 19.06倍 | 2.81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 |
| ヨネックス | 231,700円 | +15.1% | +7.4% | 0.91% | 19.80倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
