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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,895 | 2,980 | 2,854.5 | 2,870 | +16.5 | +0.6% | 722,300 |
| 2025/02/14 | 2,700 | 2,950 | 2,655.5 | 2,853.5 | +184 | +6.9% | 1,600,800 |
| 2025/02/13 | 2,628 | 2,676 | 2,621 | 2,669.5 | +71 | +2.7% | 351,600 |
| 2025/02/12 | 2,586 | 2,603 | 2,575 | 2,598.5 | +5.5 | +0.2% | 209,900 |
| 2025/02/10 | 2,590 | 2,602 | 2,581 | 2,593 | -5.5 | -0.2% | 200,700 |
| 2025/02/07 | 2,620 | 2,624 | 2,589.5 | 2,598.5 | -19 | -0.7% | 173,600 |
| 2025/02/06 | 2,602.5 | 2,633 | 2,591.5 | 2,617.5 | +24.5 | +0.9% | 268,800 |
| 2025/02/05 | 2,588 | 2,596.5 | 2,578 | 2,593 | +6.5 | +0.3% | 205,400 |
| 2025/02/04 | 2,660 | 2,663.5 | 2,582 | 2,586.5 | -42.5 | -1.6% | 193,000 |
| 2025/02/03 | 2,675 | 2,693 | 2,623.5 | 2,629 | -71.5 | -2.6% | 264,600 |
| 2025/01/31 | 2,707.5 | 2,712.5 | 2,690 | 2,700.5 | -6.5 | -0.2% | 281,300 |
| 2025/01/30 | 2,691 | 2,713.5 | 2,673.5 | 2,707 | +16 | +0.6% | 820,200 |
| 2025/01/29 | 2,708.5 | 2,724 | 2,689 | 2,691 | +2.5 | +0.1% | 353,700 |
| 2025/01/28 | 2,676 | 2,707 | 2,656.5 | 2,688.5 | +33 | +1.2% | 295,600 |
| 2025/01/27 | 2,648 | 2,666 | 2,640 | 2,655.5 | +28.5 | +1.1% | 182,700 |
| 2025/01/24 | 2,648 | 2,658 | 2,625 | 2,627 | +15.5 | +0.6% | 233,800 |
| 2025/01/23 | 2,624 | 2,626.5 | 2,607.5 | 2,611.5 | -1.5 | -0.1% | 243,900 |
| 2025/01/22 | 2,623.5 | 2,633 | 2,612 | 2,613 | ±0 | ±0% | 152,000 |
| 2025/01/21 | 2,613.5 | 2,619 | 2,588.5 | 2,613 | +7 | +0.3% | 176,400 |
| 2025/01/20 | 2,592 | 2,620 | 2,591.5 | 2,606 | +9.5 | +0.4% | 148,600 |
| 2025/01/17 | 2,587.5 | 2,601.5 | 2,574.5 | 2,596.5 | -8.5 | -0.3% | 257,500 |
| 2025/01/16 | 2,610.5 | 2,632 | 2,605 | 2,605 | -14 | -0.5% | 213,400 |
| 2025/01/15 | 2,600 | 2,619 | 2,598 | 2,619 | +6.5 | +0.2% | 241,400 |
| 2025/01/14 | 2,652.5 | 2,655 | 2,603.5 | 2,612.5 | -41.5 | -1.6% | 303,800 |
| 2025/01/10 | 2,646.5 | 2,670.5 | 2,636 | 2,654 | -5.5 | -0.2% | 255,700 |
| 2025/01/09 | 2,658.5 | 2,699 | 2,643.5 | 2,659.5 | -18 | -0.7% | 341,200 |
| 2025/01/08 | 2,697 | 2,700 | 2,654.5 | 2,677.5 | -29.5 | -1.1% | 352,700 |
| 2025/01/07 | 2,699.5 | 2,715 | 2,688 | 2,707 | +7.5 | +0.3% | 225,100 |
| 2025/01/06 | 2,777 | 2,779.5 | 2,699.5 | 2,699.5 | -97.5 | -3.5% | 244,700 |
| 2024/12/30 | 2,780 | 2,802 | 2,769.5 | 2,797 | +29 | +1% | 290,600 |
| 2024/12/27 | 2,736.5 | 2,774.5 | 2,725 | 2,768 | -18.5 | -0.7% | 498,800 |
| 2024/12/26 | 2,800 | 2,802 | 2,770 | 2,786.5 | +1 | ±0% | 937,700 |
| 2024/12/25 | 2,786.5 | 2,792 | 2,756 | 2,785.5 | +15 | +0.5% | 292,300 |
| 2024/12/24 | 2,776 | 2,776.5 | 2,761 | 2,770.5 | -12 | -0.4% | 221,400 |
| 2024/12/23 | 2,776 | 2,799.5 | 2,770 | 2,782.5 | -4 | -0.1% | 291,300 |
| 2024/12/20 | 2,800 | 2,808.5 | 2,775.5 | 2,786.5 | -14 | -0.5% | 305,700 |
| 2024/12/19 | 2,750 | 2,810.5 | 2,747.5 | 2,800.5 | +41.5 | +1.5% | 246,100 |
| 2024/12/18 | 2,785 | 2,806 | 2,759 | 2,759 | -34 | -1.2% | 158,800 |
| 2024/12/17 | 2,832.5 | 2,832.5 | 2,787 | 2,793 | -49.5 | -1.7% | 463,000 |
| 2024/12/16 | 2,845.5 | 2,868 | 2,836.5 | 2,842.5 | +19 | +0.7% | 258,900 |
| 2024/12/13 | 2,811.5 | 2,854.5 | 2,811.5 | 2,823.5 | -28 | -1% | 283,700 |
| 2024/12/12 | 2,856 | 2,863 | 2,840.5 | 2,851.5 | -5.5 | -0.2% | 238,900 |
| 2024/12/11 | 2,878.5 | 2,880 | 2,838 | 2,857 | -4 | -0.1% | 188,100 |
| 2024/12/10 | 2,885 | 2,888 | 2,846.5 | 2,861 | -13.5 | -0.5% | 232,300 |
| 2024/12/09 | 2,845.5 | 2,888 | 2,839.5 | 2,874.5 | +60.5 | +2.1% | 418,300 |
| 2024/12/06 | 2,830.5 | 2,838 | 2,785.5 | 2,814 | +29 | +1% | 401,300 |
| 2024/12/05 | 2,830 | 2,839.5 | 2,771 | 2,785 | -48 | -1.7% | 341,200 |
| 2024/12/04 | 2,864.5 | 2,869.5 | 2,830.5 | 2,833 | -26.5 | -0.9% | 235,300 |
| 2024/12/03 | 2,836 | 2,871.5 | 2,825 | 2,859.5 | +34.5 | +1.2% | 302,700 |
| 2024/12/02 | 2,772 | 2,841 | 2,770 | 2,825 | +28 | +1% | 422,600 |
51～
100
件表示中 / 3691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 | 294,600円 | +8.2% | +0.4% | 3.09% | 16.61倍 | 1.28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 | 198,900円 | +2.1% | +11.4% | 1.91% | 8.49倍 | 0.76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 | 105,500円 | -0.6% | -46.8% | 2.40% | 35.40倍 | 0.99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 | 314,700円 | +15.2% | +26.4% | 1.78% | 19.46倍 | 2.87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 | 233,300円 | +15.1% | +7.4% | 0.90% | 19.93倍 | 2.93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
