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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 1,680 | 1,724 | 1,680 | 1,722 | +15 | +0.9% | 148,100 |
| 2022/05/12 | 1,708 | 1,722 | 1,699 | 1,707 | -19 | -1.1% | 175,200 |
| 2022/05/11 | 1,728 | 1,748 | 1,717 | 1,726 | -18 | -1% | 227,000 |
| 2022/05/10 | 1,718 | 1,754 | 1,717 | 1,744 | +11 | +0.6% | 280,800 |
| 2022/05/09 | 1,727 | 1,748 | 1,722 | 1,733 | +8 | +0.5% | 216,400 |
| 2022/05/06 | 1,700 | 1,739 | 1,699 | 1,725 | +41 | +2.4% | 270,900 |
| 2022/05/02 | 1,651 | 1,693 | 1,651 | 1,684 | -11 | -0.6% | 227,700 |
| 2022/04/28 | 1,626 | 1,698 | 1,625 | 1,695 | +64 | +3.9% | 235,900 |
| 2022/04/27 | 1,652 | 1,665 | 1,629 | 1,631 | -44 | -2.6% | 290,800 |
| 2022/04/26 | 1,669 | 1,684 | 1,657 | 1,675 | +22 | +1.3% | 185,300 |
| 2022/04/25 | 1,646 | 1,670 | 1,640 | 1,653 | -10 | -0.6% | 205,900 |
| 2022/04/22 | 1,643 | 1,667 | 1,637 | 1,663 | -2 | -0.1% | 135,000 |
| 2022/04/21 | 1,674 | 1,682 | 1,654 | 1,665 | -2 | -0.1% | 142,400 |
| 2022/04/20 | 1,661 | 1,675 | 1,648 | 1,667 | +23 | +1.4% | 203,200 |
| 2022/04/19 | 1,646 | 1,651 | 1,631 | 1,644 | +2 | +0.1% | 92,900 |
| 2022/04/18 | 1,641 | 1,648 | 1,619 | 1,642 | +3 | +0.2% | 163,000 |
| 2022/04/15 | 1,631 | 1,645 | 1,629 | 1,639 | -4 | -0.2% | 88,500 |
| 2022/04/14 | 1,621 | 1,650 | 1,621 | 1,643 | +5 | +0.3% | 122,700 |
| 2022/04/13 | 1,620 | 1,640 | 1,613 | 1,638 | +37 | +2.3% | 243,500 |
| 2022/04/12 | 1,611 | 1,624 | 1,594 | 1,601 | -15 | -0.9% | 282,400 |
| 2022/04/11 | 1,617 | 1,620 | 1,596 | 1,616 | -5 | -0.3% | 325,200 |
| 2022/04/08 | 1,599 | 1,625 | 1,593 | 1,621 | +23 | +1.4% | 236,900 |
| 2022/04/07 | 1,600 | 1,611 | 1,582 | 1,598 | -11 | -0.7% | 179,300 |
| 2022/04/06 | 1,640 | 1,642 | 1,605 | 1,609 | -38 | -2.3% | 215,000 |
| 2022/04/05 | 1,650 | 1,657 | 1,643 | 1,647 | +5 | +0.3% | 168,500 |
| 2022/04/04 | 1,629 | 1,648 | 1,618 | 1,642 | +22 | +1.4% | 151,400 |
| 2022/04/01 | 1,600 | 1,625 | 1,588 | 1,620 | +5 | +0.3% | 183,200 |
| 2022/03/31 | 1,630 | 1,647 | 1,612 | 1,615 | -29 | -1.8% | 201,400 |
| 2022/03/30 | 1,657 | 1,665 | 1,631 | 1,644 | ±0 | ±0% | 179,800 |
| 2022/03/29 | 1,627 | 1,646 | 1,620 | 1,644 | +5 | +0.3% | 222,300 |
| 2022/03/28 | 1,633 | 1,646 | 1,618 | 1,639 | +19 | +1.2% | 177,600 |
| 2022/03/25 | 1,613 | 1,629 | 1,602 | 1,620 | +22 | +1.4% | 345,900 |
| 2022/03/24 | 1,605 | 1,607 | 1,573 | 1,598 | -21 | -1.3% | 221,700 |
| 2022/03/23 | 1,601 | 1,622 | 1,591 | 1,619 | +31 | +2% | 244,100 |
| 2022/03/22 | 1,615 | 1,620 | 1,578 | 1,588 | -11 | -0.7% | 284,500 |
| 2022/03/18 | 1,628 | 1,630 | 1,590 | 1,599 | -24 | -1.5% | 349,300 |
| 2022/03/17 | 1,618 | 1,628 | 1,596 | 1,623 | +21 | +1.3% | 226,500 |
| 2022/03/16 | 1,615 | 1,618 | 1,600 | 1,602 | -14 | -0.9% | 166,700 |
| 2022/03/15 | 1,601 | 1,626 | 1,598 | 1,616 | +29 | +1.8% | 137,500 |
| 2022/03/14 | 1,594 | 1,599 | 1,571 | 1,587 | +5 | +0.3% | 154,400 |
| 2022/03/11 | 1,557 | 1,584 | 1,555 | 1,582 | +19 | +1.2% | 317,900 |
| 2022/03/10 | 1,549 | 1,583 | 1,547 | 1,563 | +54 | +3.6% | 232,000 |
| 2022/03/09 | 1,503 | 1,524 | 1,496 | 1,509 | -9 | -0.6% | 205,400 |
| 2022/03/08 | 1,484 | 1,540 | 1,484 | 1,518 | +12 | +0.8% | 248,800 |
| 2022/03/07 | 1,532 | 1,543 | 1,492 | 1,506 | -45 | -2.9% | 214,400 |
| 2022/03/04 | 1,558 | 1,589 | 1,544 | 1,551 | -6 | -0.4% | 212,100 |
| 2022/03/03 | 1,581 | 1,581 | 1,554 | 1,557 | -1 | -0.1% | 222,400 |
| 2022/03/02 | 1,589 | 1,594 | 1,556 | 1,558 | -51 | -3.2% | 257,700 |
| 2022/03/01 | 1,625 | 1,631 | 1,608 | 1,609 | +1 | +0.1% | 162,100 |
| 2022/02/28 | 1,598 | 1,608 | 1,580 | 1,608 | +20 | +1.3% | 203,500 |
801～
850
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 | 92,100円 | +5.6% | +1.6% | 2.50% | 19.86倍 | 1.55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 | 378,100円 | +9.4% | +9.5% | 1.48% | 16.65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 | 96,700円 | -2.2% | +40.2% | 2.69% | 19.48倍 | 0.98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 | 417,000円 | +7.0% | +4.6% | 0.58% | 32.99倍 | 5.15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 | 358,800円 | +3.9% | -9.3% | 1.78% | 22.72倍 | 2.99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
