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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 1,603 | 1,603 | 1,575 | 1,588 | -21 | -1.3% | 189,400 |
| 2022/02/24 | 1,569 | 1,610 | 1,563 | 1,609 | +35 | +2.2% | 273,200 |
| 2022/02/22 | 1,574 | 1,579 | 1,559 | 1,574 | -17 | -1.1% | 259,400 |
| 2022/02/21 | 1,579 | 1,595 | 1,570 | 1,591 | -7 | -0.4% | 200,300 |
| 2022/02/18 | 1,581 | 1,606 | 1,575 | 1,598 | -3 | -0.2% | 194,700 |
| 2022/02/17 | 1,628 | 1,634 | 1,586 | 1,601 | -34 | -2.1% | 261,900 |
| 2022/02/16 | 1,695 | 1,702 | 1,631 | 1,635 | -37 | -2.2% | 349,500 |
| 2022/02/15 | 1,697 | 1,713 | 1,663 | 1,672 | -17 | -1% | 433,300 |
| 2022/02/14 | 1,675 | 1,695 | 1,668 | 1,689 | -17 | -1% | 165,700 |
| 2022/02/10 | 1,720 | 1,722 | 1,697 | 1,706 | ±0 | ±0% | 163,200 |
| 2022/02/09 | 1,701 | 1,715 | 1,692 | 1,706 | +11 | +0.6% | 110,300 |
| 2022/02/08 | 1,707 | 1,718 | 1,689 | 1,695 | -5 | -0.3% | 147,200 |
| 2022/02/07 | 1,663 | 1,706 | 1,654 | 1,700 | +27 | +1.6% | 191,200 |
| 2022/02/04 | 1,677 | 1,682 | 1,655 | 1,673 | -10 | -0.6% | 188,400 |
| 2022/02/03 | 1,698 | 1,705 | 1,679 | 1,683 | -12 | -0.7% | 140,800 |
| 2022/02/02 | 1,676 | 1,698 | 1,658 | 1,695 | +19 | +1.1% | 147,700 |
| 2022/02/01 | 1,680 | 1,688 | 1,668 | 1,676 | +5 | +0.3% | 100,300 |
| 2022/01/31 | 1,657 | 1,677 | 1,649 | 1,671 | +25 | +1.5% | 98,200 |
| 2022/01/28 | 1,648 | 1,661 | 1,634 | 1,646 | +14 | +0.9% | 133,800 |
| 2022/01/27 | 1,658 | 1,662 | 1,612 | 1,632 | -28 | -1.7% | 200,900 |
| 2022/01/26 | 1,664 | 1,682 | 1,658 | 1,660 | -3 | -0.2% | 112,100 |
| 2022/01/25 | 1,645 | 1,663 | 1,637 | 1,663 | +8 | +0.5% | 109,200 |
| 2022/01/24 | 1,635 | 1,655 | 1,632 | 1,655 | -1 | -0.1% | 129,200 |
| 2022/01/21 | 1,650 | 1,658 | 1,638 | 1,656 | -15 | -0.9% | 143,200 |
| 2022/01/20 | 1,650 | 1,678 | 1,645 | 1,671 | +18 | +1.1% | 158,700 |
| 2022/01/19 | 1,685 | 1,702 | 1,652 | 1,653 | -50 | -2.9% | 135,700 |
| 2022/01/18 | 1,720 | 1,727 | 1,701 | 1,703 | -3 | -0.2% | 142,600 |
| 2022/01/17 | 1,686 | 1,707 | 1,685 | 1,706 | +30 | +1.8% | 85,400 |
| 2022/01/14 | 1,691 | 1,694 | 1,665 | 1,676 | -28 | -1.6% | 193,400 |
| 2022/01/13 | 1,725 | 1,725 | 1,703 | 1,704 | -21 | -1.2% | 102,500 |
| 2022/01/12 | 1,714 | 1,731 | 1,714 | 1,725 | +17 | +1% | 185,700 |
| 2022/01/11 | 1,716 | 1,725 | 1,693 | 1,708 | -23 | -1.3% | 130,500 |
| 2022/01/07 | 1,740 | 1,743 | 1,724 | 1,731 | +7 | +0.4% | 125,800 |
| 2022/01/06 | 1,755 | 1,760 | 1,724 | 1,724 | -35 | -2% | 113,300 |
| 2022/01/05 | 1,747 | 1,762 | 1,736 | 1,759 | +23 | +1.3% | 146,500 |
| 2022/01/04 | 1,742 | 1,742 | 1,718 | 1,736 | +22 | +1.3% | 126,500 |
| 2021/12/30 | 1,708 | 1,723 | 1,704 | 1,714 | ±0 | ±0% | 81,400 |
| 2021/12/29 | 1,734 | 1,734 | 1,700 | 1,714 | -43 | -2.4% | 262,600 |
| 2021/12/28 | 1,742 | 1,759 | 1,723 | 1,757 | +36 | +2.1% | 780,600 |
| 2021/12/27 | 1,713 | 1,727 | 1,705 | 1,721 | +8 | +0.5% | 390,800 |
| 2021/12/24 | 1,727 | 1,727 | 1,706 | 1,713 | -9 | -0.5% | 298,100 |
| 2021/12/23 | 1,717 | 1,726 | 1,713 | 1,722 | +19 | +1.1% | 107,500 |
| 2021/12/22 | 1,722 | 1,722 | 1,700 | 1,703 | -16 | -0.9% | 155,600 |
| 2021/12/21 | 1,720 | 1,736 | 1,717 | 1,719 | +21 | +1.2% | 177,400 |
| 2021/12/20 | 1,739 | 1,746 | 1,697 | 1,698 | -59 | -3.4% | 237,200 |
| 2021/12/17 | 1,762 | 1,781 | 1,756 | 1,757 | ±0 | ±0% | 243,600 |
| 2021/12/16 | 1,761 | 1,767 | 1,756 | 1,757 | +3 | +0.2% | 147,000 |
| 2021/12/15 | 1,742 | 1,765 | 1,742 | 1,754 | +12 | +0.7% | 143,000 |
| 2021/12/14 | 1,740 | 1,753 | 1,739 | 1,742 | +7 | +0.4% | 126,400 |
| 2021/12/13 | 1,740 | 1,749 | 1,735 | 1,735 | +5 | +0.3% | 142,200 |
851～
900
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 | 91,900円 | +5.6% | +1.6% | 2.50% | 19.82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 | 378,800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 | 96,800円 | -2.2% | +40.2% | 2.69% | 19.50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 | 410,000円 | +7.0% | +4.6% | 0.59% | 32.44倍 | 5.06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 | 363,800円 | +3.9% | -9.3% | 1.76% | 23.04倍 | 3.03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
