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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,358 | 2,365.5 | 2,298.5 | 2,309 | -56 | -2.4% | 370,700 |
2023/12/07 | 2,358 | 2,378 | 2,353 | 2,365 | -12.5 | -0.5% | 204,600 |
2023/12/06 | 2,344 | 2,384 | 2,343.5 | 2,377.5 | +52.5 | +2.3% | 260,300 |
2023/12/05 | 2,323.5 | 2,361 | 2,323.5 | 2,325 | -9.5 | -0.4% | 262,200 |
2023/12/04 | 2,304 | 2,342.5 | 2,294 | 2,334.5 | +8 | +0.3% | 173,000 |
2023/12/01 | 2,318 | 2,331.5 | 2,307 | 2,326.5 | +24 | +1% | 323,100 |
2023/11/30 | 2,303 | 2,303.5 | 2,276 | 2,302.5 | -13 | -0.6% | 378,600 |
2023/11/29 | 2,313 | 2,319.5 | 2,301.5 | 2,315.5 | -7.5 | -0.3% | 238,200 |
2023/11/28 | 2,312.5 | 2,326.5 | 2,305 | 2,323 | +10.5 | +0.5% | 198,600 |
2023/11/27 | 2,329 | 2,339.5 | 2,302 | 2,312.5 | -16.5 | -0.7% | 190,400 |
2023/11/24 | 2,337.5 | 2,348.5 | 2,307.5 | 2,329 | -9 | -0.4% | 299,100 |
2023/11/22 | 2,292 | 2,342 | 2,283 | 2,338 | +32 | +1.4% | 332,500 |
2023/11/21 | 2,341 | 2,345 | 2,298 | 2,306 | -48 | -2% | 271,200 |
2023/11/20 | 2,358 | 2,367 | 2,340.5 | 2,354 | -25.5 | -1.1% | 284,500 |
2023/11/17 | 2,348 | 2,379.5 | 2,333 | 2,379.5 | +26 | +1.1% | 204,100 |
2023/11/16 | 2,378 | 2,396 | 2,345.5 | 2,353.5 | -36 | -1.5% | 246,300 |
2023/11/15 | 2,402.5 | 2,414 | 2,378 | 2,389.5 | -7 | -0.3% | 254,600 |
2023/11/14 | 2,414.5 | 2,428 | 2,390 | 2,396.5 | -13.5 | -0.6% | 264,100 |
2023/11/13 | 2,439.5 | 2,451.5 | 2,388.5 | 2,410 | -24 | -1% | 219,800 |
2023/11/10 | 2,420 | 2,435.5 | 2,399 | 2,434 | +6 | +0.2% | 317,000 |
2023/11/09 | 2,393 | 2,428.5 | 2,359 | 2,428 | +29 | +1.2% | 406,300 |
2023/11/08 | 2,419 | 2,419 | 2,364.5 | 2,399 | -2 | -0.1% | 461,600 |
2023/11/07 | 2,409 | 2,417.5 | 2,390 | 2,401 | -0.5 | ±0% | 385,300 |
2023/11/06 | 2,391.5 | 2,424 | 2,380 | 2,401.5 | +36.5 | +1.5% | 396,700 |
2023/11/02 | 2,391.5 | 2,401.5 | 2,354.5 | 2,365 | -11.5 | -0.5% | 361,200 |
2023/11/01 | 2,378 | 2,381.5 | 2,333 | 2,376.5 | +48.5 | +2.1% | 450,300 |
2023/10/31 | 2,220.5 | 2,332 | 2,215 | 2,328 | +44.5 | +1.9% | 461,200 |
2023/10/30 | 2,344 | 2,344 | 2,264 | 2,283.5 | -61 | -2.6% | 422,900 |
2023/10/27 | 2,312 | 2,344.5 | 2,305 | 2,344.5 | +50.5 | +2.2% | 227,100 |
2023/10/26 | 2,321 | 2,329 | 2,285 | 2,294 | -28 | -1.2% | 258,100 |
2023/10/25 | 2,345 | 2,360 | 2,317 | 2,322 | -14.5 | -0.6% | 205,500 |
2023/10/24 | 2,325.5 | 2,342 | 2,288 | 2,336.5 | +3.5 | +0.2% | 198,800 |
2023/10/23 | 2,346 | 2,354 | 2,332 | 2,333 | -13 | -0.6% | 175,900 |
2023/10/20 | 2,341 | 2,362.5 | 2,327.5 | 2,346 | -8 | -0.3% | 152,500 |
2023/10/19 | 2,325 | 2,364.5 | 2,322.5 | 2,354 | -6.5 | -0.3% | 151,700 |
2023/10/18 | 2,348 | 2,366.5 | 2,340 | 2,360.5 | +11.5 | +0.5% | 198,600 |
2023/10/17 | 2,356 | 2,368.5 | 2,337 | 2,349 | +15 | +0.6% | 225,700 |
2023/10/16 | 2,327 | 2,342.5 | 2,307.5 | 2,334 | -9.5 | -0.4% | 237,500 |
2023/10/13 | 2,375 | 2,381 | 2,336 | 2,343.5 | -50 | -2.1% | 212,200 |
2023/10/12 | 2,365 | 2,393.5 | 2,354.5 | 2,393.5 | +38 | +1.6% | 230,400 |
2023/10/11 | 2,375.5 | 2,375.5 | 2,355 | 2,355.5 | -20 | -0.8% | 161,400 |
2023/10/10 | 2,379.5 | 2,379.5 | 2,356 | 2,375.5 | +38 | +1.6% | 216,000 |
2023/10/06 | 2,329.5 | 2,368 | 2,327 | 2,337.5 | +22 | +1% | 261,800 |
2023/10/05 | 2,283 | 2,320 | 2,277 | 2,315.5 | +26 | +1.1% | 295,700 |
2023/10/04 | 2,304 | 2,318.5 | 2,268 | 2,289.5 | -38.5 | -1.7% | 646,500 |
2023/10/03 | 2,358.5 | 2,370.5 | 2,323 | 2,328 | -31 | -1.3% | 265,600 |
2023/10/02 | 2,381 | 2,411.5 | 2,352 | 2,359 | -12.5 | -0.5% | 300,300 |
2023/09/29 | 2,391 | 2,400 | 2,363 | 2,371.5 | -11 | -0.5% | 325,500 |
2023/09/28 | 2,359.5 | 2,395 | 2,356 | 2,382.5 | +22 | +0.9% | 823,300 |
2023/09/27 | 2,340 | 2,364.5 | 2,309 | 2,360.5 | -10 | -0.4% | 364,300 |
101~
150
件表示中 / 3452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 | 265,700円 | +8.0% | -1.9% | 2.86% | 14.07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 | 376,900円 | +0.4% | -10.1% | 1.27% | 17.43倍 | 0.85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 | 358,200円 | +0.5% | +23.6% | 2.07% | 17.36倍 | 1.16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 |
リンテック | 331,000円 | +5.0% | +56.0% | 2.66% | 17.42倍 | 0.98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 |
タカラトミー | 269,400円 | +11.1% | +45.3% | 1.86% | 24.89倍 | 2.51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