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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 2,474.5 | 2,474.5 | 2,429 | 2,433.5 | -49.5 | -2% | 234,400 |
| 2024/02/26 | 2,516 | 2,535 | 2,482.5 | 2,483 | +53 | +2.2% | 423,900 |
| 2024/02/22 | 2,477.5 | 2,478.5 | 2,413 | 2,430 | -31.5 | -1.3% | 309,600 |
| 2024/02/21 | 2,487.5 | 2,511 | 2,450.5 | 2,461.5 | -13 | -0.5% | 454,800 |
| 2024/02/20 | 2,476.5 | 2,493 | 2,465 | 2,474.5 | +8.5 | +0.3% | 243,200 |
| 2024/02/19 | 2,419.5 | 2,466 | 2,419.5 | 2,466 | +57.5 | +2.4% | 269,700 |
| 2024/02/16 | 2,395 | 2,418 | 2,353 | 2,408.5 | +16.5 | +0.7% | 359,600 |
| 2024/02/15 | 2,395 | 2,400 | 2,364 | 2,392 | +5 | +0.2% | 499,300 |
| 2024/02/14 | 2,330 | 2,397 | 2,311 | 2,387 | +157.5 | +7.1% | 1,053,200 |
| 2024/02/13 | 2,322.5 | 2,357 | 2,225 | 2,229.5 | -89.5 | -3.9% | 645,400 |
| 2024/02/09 | 2,333 | 2,361.5 | 2,296.5 | 2,319 | -30.5 | -1.3% | 317,200 |
| 2024/02/08 | 2,353.5 | 2,364 | 2,327 | 2,349.5 | -14 | -0.6% | 257,100 |
| 2024/02/07 | 2,362 | 2,369 | 2,351 | 2,363.5 | -7.5 | -0.3% | 137,300 |
| 2024/02/06 | 2,373 | 2,392.5 | 2,360 | 2,371 | -12 | -0.5% | 141,300 |
| 2024/02/05 | 2,375 | 2,394 | 2,371 | 2,383 | +8 | +0.3% | 173,100 |
| 2024/02/02 | 2,385 | 2,388.5 | 2,364 | 2,375 | +2 | +0.1% | 129,300 |
| 2024/02/01 | 2,364.5 | 2,385 | 2,351 | 2,373 | -13 | -0.5% | 138,600 |
| 2024/01/31 | 2,360.5 | 2,388.5 | 2,355.5 | 2,386 | +17 | +0.7% | 223,000 |
| 2024/01/30 | 2,396.5 | 2,397 | 2,361 | 2,369 | -27.5 | -1.1% | 129,800 |
| 2024/01/29 | 2,389 | 2,403.5 | 2,389 | 2,396.5 | +19 | +0.8% | 124,200 |
| 2024/01/26 | 2,390 | 2,402.5 | 2,377 | 2,377.5 | -19 | -0.8% | 190,600 |
| 2024/01/25 | 2,379 | 2,402 | 2,375 | 2,396.5 | +6 | +0.3% | 152,100 |
| 2024/01/24 | 2,415 | 2,423 | 2,383 | 2,390.5 | -29 | -1.2% | 151,800 |
| 2024/01/23 | 2,410 | 2,437.5 | 2,410 | 2,419.5 | +2 | +0.1% | 109,900 |
| 2024/01/22 | 2,406 | 2,417.5 | 2,396.5 | 2,417.5 | +31 | +1.3% | 110,800 |
| 2024/01/19 | 2,398.5 | 2,409.5 | 2,386.5 | 2,386.5 | -5.5 | -0.2% | 171,400 |
| 2024/01/18 | 2,378 | 2,402 | 2,370 | 2,392 | +10 | +0.4% | 146,100 |
| 2024/01/17 | 2,390 | 2,416.5 | 2,379.5 | 2,382 | +2.5 | +0.1% | 169,300 |
| 2024/01/16 | 2,404 | 2,406.5 | 2,367 | 2,379.5 | -26 | -1.1% | 158,400 |
| 2024/01/15 | 2,369.5 | 2,406.5 | 2,369.5 | 2,405.5 | +36 | +1.5% | 201,500 |
| 2024/01/12 | 2,376.5 | 2,395 | 2,362 | 2,369.5 | ±0 | ±0% | 140,200 |
| 2024/01/11 | 2,398 | 2,400.5 | 2,368.5 | 2,369.5 | -18.5 | -0.8% | 181,800 |
| 2024/01/10 | 2,373.5 | 2,400 | 2,368 | 2,388 | +23 | +1% | 258,500 |
| 2024/01/09 | 2,358.5 | 2,371 | 2,332 | 2,365 | +23 | +1% | 265,400 |
| 2024/01/05 | 2,348.5 | 2,357 | 2,326 | 2,342 | +11.5 | +0.5% | 236,100 |
| 2024/01/04 | 2,294 | 2,330.5 | 2,250.5 | 2,330.5 | +36.5 | +1.6% | 316,000 |
| 2023/12/29 | 2,266.5 | 2,294.5 | 2,260.5 | 2,294 | +27 | +1.2% | 205,000 |
| 2023/12/28 | 2,236.5 | 2,272 | 2,236.5 | 2,267 | -13 | -0.6% | 266,900 |
| 2023/12/27 | 2,288 | 2,290.5 | 2,272.5 | 2,280 | +2.5 | +0.1% | 791,300 |
| 2023/12/26 | 2,281 | 2,287 | 2,263.5 | 2,277.5 | +9.5 | +0.4% | 384,500 |
| 2023/12/25 | 2,317.5 | 2,317.5 | 2,261.5 | 2,268 | -20.5 | -0.9% | 449,600 |
| 2023/12/22 | 2,280 | 2,300 | 2,280 | 2,288.5 | +8.5 | +0.4% | 266,800 |
| 2023/12/21 | 2,277.5 | 2,291 | 2,271 | 2,280 | +2.5 | +0.1% | 199,000 |
| 2023/12/20 | 2,273.5 | 2,298.5 | 2,273.5 | 2,277.5 | -4.5 | -0.2% | 194,700 |
| 2023/12/19 | 2,264 | 2,283 | 2,246.5 | 2,282 | +23 | +1% | 208,700 |
| 2023/12/18 | 2,270 | 2,273 | 2,234.5 | 2,259 | -31.5 | -1.4% | 254,900 |
| 2023/12/15 | 2,302 | 2,314 | 2,283.5 | 2,290.5 | -14.5 | -0.6% | 246,200 |
| 2023/12/14 | 2,316 | 2,326 | 2,291 | 2,305 | -14 | -0.6% | 268,200 |
| 2023/12/13 | 2,296.5 | 2,325.5 | 2,295.5 | 2,319 | +29 | +1.3% | 291,800 |
| 2023/12/12 | 2,315 | 2,317 | 2,286 | 2,290 | -22 | -1% | 291,000 |
51～
100
件表示中 / 3453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 | 266,500円 | +8.0% | -1.9% | 2.85% | 14.11倍 | 1.20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 | 368,500円 | +0.4% | -10.1% | 1.30% | 17.04倍 | 0.83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 | 346,000円 | +0.5% | +23.6% | 2.14% | 16.77倍 | 1.12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 | 268,000円 | +11.1% | +45.3% | 1.87% | 24.77倍 | 2.50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 |
| リンテック | 323,500円 | +5.0% | +56.0% | 2.72% | 17.03倍 | 0.95倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
市場注目の銘柄
チャート関連のコラム
