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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 1,609 | 1,615 | 1,555 | 1,561 | -50 | -3.1% | 208,400 |
| 2018/12/19 | 1,617 | 1,618 | 1,597 | 1,611 | -7 | -0.4% | 175,600 |
| 2018/12/18 | 1,645 | 1,648 | 1,612 | 1,618 | -36 | -2.2% | 209,700 |
| 2018/12/17 | 1,671 | 1,675 | 1,654 | 1,654 | -11 | -0.7% | 138,200 |
| 2018/12/14 | 1,678 | 1,689 | 1,661 | 1,665 | -27 | -1.6% | 238,300 |
| 2018/12/13 | 1,687 | 1,698 | 1,678 | 1,692 | +17 | +1% | 122,300 |
| 2018/12/12 | 1,662 | 1,685 | 1,659 | 1,675 | +11 | +0.7% | 183,400 |
| 2018/12/11 | 1,702 | 1,705 | 1,662 | 1,664 | -37 | -2.2% | 166,800 |
| 2018/12/10 | 1,705 | 1,705 | 1,680 | 1,701 | -16 | -0.9% | 187,300 |
| 2018/12/07 | 1,691 | 1,721 | 1,676 | 1,717 | +32 | +1.9% | 188,000 |
| 2018/12/06 | 1,707 | 1,713 | 1,671 | 1,685 | -31 | -1.8% | 176,200 |
| 2018/12/05 | 1,719 | 1,726 | 1,704 | 1,716 | -22 | -1.3% | 128,500 |
| 2018/12/04 | 1,764 | 1,773 | 1,737 | 1,738 | -27 | -1.5% | 193,200 |
| 2018/12/03 | 1,760 | 1,772 | 1,753 | 1,765 | +16 | +0.9% | 127,800 |
| 2018/11/30 | 1,733 | 1,749 | 1,716 | 1,749 | +16 | +0.9% | 167,500 |
| 2018/11/29 | 1,720 | 1,746 | 1,717 | 1,733 | +40 | +2.4% | 192,900 |
| 2018/11/28 | 1,694 | 1,698 | 1,677 | 1,693 | +19 | +1.1% | 143,400 |
| 2018/11/27 | 1,660 | 1,678 | 1,645 | 1,674 | +14 | +0.8% | 193,700 |
| 2018/11/26 | 1,649 | 1,674 | 1,649 | 1,660 | -5 | -0.3% | 144,700 |
| 2018/11/22 | 1,631 | 1,665 | 1,631 | 1,665 | +29 | +1.8% | 117,500 |
| 2018/11/21 | 1,645 | 1,645 | 1,626 | 1,636 | -43 | -2.6% | 141,900 |
| 2018/11/20 | 1,663 | 1,684 | 1,658 | 1,679 | +5 | +0.3% | 138,400 |
| 2018/11/19 | 1,690 | 1,695 | 1,669 | 1,674 | -22 | -1.3% | 177,400 |
| 2018/11/16 | 1,718 | 1,731 | 1,683 | 1,696 | -36 | -2.1% | 254,700 |
| 2018/11/15 | 1,719 | 1,739 | 1,717 | 1,732 | -5 | -0.3% | 105,900 |
| 2018/11/14 | 1,724 | 1,741 | 1,717 | 1,737 | +12 | +0.7% | 163,000 |
| 2018/11/13 | 1,745 | 1,754 | 1,722 | 1,725 | -39 | -2.2% | 159,800 |
| 2018/11/12 | 1,769 | 1,784 | 1,755 | 1,764 | -9 | -0.5% | 116,000 |
| 2018/11/09 | 1,770 | 1,784 | 1,755 | 1,773 | +6 | +0.3% | 125,700 |
| 2018/11/08 | 1,782 | 1,792 | 1,766 | 1,767 | +12 | +0.7% | 160,800 |
| 2018/11/07 | 1,772 | 1,780 | 1,745 | 1,755 | -17 | -1% | 274,300 |
| 2018/11/06 | 1,768 | 1,783 | 1,764 | 1,772 | -1 | -0.1% | 173,300 |
| 2018/11/05 | 1,778 | 1,785 | 1,759 | 1,773 | -35 | -1.9% | 170,500 |
| 2018/11/02 | 1,797 | 1,808 | 1,778 | 1,808 | +8 | +0.4% | 225,000 |
| 2018/11/01 | 1,784 | 1,818 | 1,777 | 1,800 | +16 | +0.9% | 287,000 |
| 2018/10/31 | 1,747 | 1,785 | 1,740 | 1,784 | +45 | +2.6% | 289,900 |
| 2018/10/30 | 1,692 | 1,746 | 1,690 | 1,739 | +47 | +2.8% | 324,100 |
| 2018/10/29 | 1,725 | 1,743 | 1,688 | 1,692 | -11 | -0.6% | 260,800 |
| 2018/10/26 | 1,715 | 1,726 | 1,690 | 1,703 | -11 | -0.6% | 232,800 |
| 2018/10/25 | 1,734 | 1,740 | 1,710 | 1,714 | -60 | -3.4% | 158,700 |
| 2018/10/24 | 1,751 | 1,784 | 1,743 | 1,774 | +24 | +1.4% | 179,900 |
| 2018/10/23 | 1,799 | 1,800 | 1,749 | 1,750 | -73 | -4% | 224,600 |
| 2018/10/22 | 1,812 | 1,827 | 1,793 | 1,823 | ±0 | ±0% | 124,000 |
| 2018/10/19 | 1,800 | 1,824 | 1,796 | 1,823 | +1 | +0.1% | 114,200 |
| 2018/10/18 | 1,853 | 1,853 | 1,817 | 1,822 | -15 | -0.8% | 138,600 |
| 2018/10/17 | 1,829 | 1,849 | 1,819 | 1,837 | +35 | +1.9% | 194,800 |
| 2018/10/16 | 1,833 | 1,833 | 1,789 | 1,802 | -33 | -1.8% | 328,700 |
| 2018/10/15 | 1,869 | 1,873 | 1,835 | 1,835 | -50 | -2.7% | 162,800 |
| 2018/10/12 | 1,896 | 1,906 | 1,876 | 1,885 | -14 | -0.7% | 193,100 |
| 2018/10/11 | 1,906 | 1,925 | 1,891 | 1,899 | -58 | -3% | 237,600 |
1551～
1600
件表示中 / 3693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 | 294,500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 | 200,300円 | +2.1% | +11.4% | 1.90% | 8.55倍 | 0.77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 | 104,600円 | -0.6% | -46.8% | 2.42% | 35.10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 |
| タカラトミー | 302,100円 | +15.2% | +26.4% | 1.85% | 18.68倍 | 2.75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 | 232,500円 | +15.1% | +7.4% | 0.90% | 19.87倍 | 2.92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
