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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 1,881 | 1,899 | 1,873 | 1,896 | +19 | +1% | 160,300 |
| 2023/03/03 | 1,868 | 1,891 | 1,862 | 1,877 | +15 | +0.8% | 239,100 |
| 2023/03/02 | 1,860 | 1,866 | 1,850 | 1,862 | +11 | +0.6% | 169,400 |
| 2023/03/01 | 1,870 | 1,882 | 1,842 | 1,851 | -23 | -1.2% | 163,500 |
| 2023/02/28 | 1,869 | 1,885 | 1,865 | 1,874 | +12 | +0.6% | 230,800 |
| 2023/02/27 | 1,839 | 1,866 | 1,839 | 1,862 | +16 | +0.9% | 108,000 |
| 2023/02/24 | 1,847 | 1,851 | 1,835 | 1,846 | +5 | +0.3% | 99,700 |
| 2023/02/22 | 1,858 | 1,863 | 1,823 | 1,841 | -25 | -1.3% | 129,200 |
| 2023/02/21 | 1,837 | 1,870 | 1,833 | 1,866 | +17 | +0.9% | 106,700 |
| 2023/02/20 | 1,821 | 1,849 | 1,810 | 1,849 | +44 | +2.4% | 120,800 |
| 2023/02/17 | 1,823 | 1,831 | 1,800 | 1,805 | -29 | -1.6% | 147,800 |
| 2023/02/16 | 1,827 | 1,839 | 1,823 | 1,834 | +3 | +0.2% | 162,200 |
| 2023/02/15 | 1,839 | 1,843 | 1,810 | 1,831 | -13 | -0.7% | 233,500 |
| 2023/02/14 | 1,818 | 1,860 | 1,818 | 1,844 | +29 | +1.6% | 196,100 |
| 2023/02/13 | 1,835 | 1,850 | 1,809 | 1,815 | -8 | -0.4% | 173,700 |
| 2023/02/10 | 1,810 | 1,831 | 1,810 | 1,823 | +12 | +0.7% | 116,500 |
| 2023/02/09 | 1,797 | 1,812 | 1,797 | 1,811 | +5 | +0.3% | 79,100 |
| 2023/02/08 | 1,794 | 1,809 | 1,794 | 1,806 | +16 | +0.9% | 79,000 |
| 2023/02/07 | 1,799 | 1,804 | 1,783 | 1,790 | -2 | -0.1% | 105,300 |
| 2023/02/06 | 1,793 | 1,800 | 1,777 | 1,792 | +5 | +0.3% | 131,100 |
| 2023/02/03 | 1,803 | 1,807 | 1,781 | 1,787 | -30 | -1.7% | 170,000 |
| 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 |
601～
650
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
