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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,501 | 1,578 | 1,493 | 1,555 | +61 | +4.1% | 1,208,100 |
| 2017/07/21 | 1,496 | 1,499 | 1,475 | 1,494 | -8 | -0.5% | 279,700 |
| 2017/07/20 | 1,514 | 1,515 | 1,499 | 1,502 | -6 | -0.4% | 235,400 |
| 2017/07/19 | 1,510 | 1,527 | 1,504 | 1,508 | +1 | +0.1% | 284,100 |
| 2017/07/18 | 1,500 | 1,510 | 1,490 | 1,507 | +3 | +0.2% | 260,000 |
| 2017/07/14 | 1,500 | 1,510 | 1,498 | 1,504 | +6 | +0.4% | 200,100 |
| 2017/07/13 | 1,500 | 1,509 | 1,494 | 1,498 | -3 | -0.2% | 179,500 |
| 2017/07/12 | 1,499 | 1,509 | 1,499 | 1,501 | -4 | -0.3% | 220,100 |
| 2017/07/11 | 1,490 | 1,511 | 1,484 | 1,505 | +9 | +0.6% | 199,600 |
| 2017/07/10 | 1,501 | 1,512 | 1,489 | 1,496 | +2 | +0.1% | 283,900 |
| 2017/07/07 | 1,505 | 1,516 | 1,492 | 1,494 | -21 | -1.4% | 215,200 |
| 2017/07/06 | 1,517 | 1,527 | 1,511 | 1,515 | -9 | -0.6% | 321,400 |
| 2017/07/05 | 1,519 | 1,528 | 1,511 | 1,524 | +1 | +0.1% | 270,500 |
| 2017/07/04 | 1,540 | 1,540 | 1,519 | 1,523 | ±0 | ±0% | 205,100 |
| 2017/07/03 | 1,531 | 1,544 | 1,522 | 1,523 | -10 | -0.7% | 315,200 |
| 2017/06/30 | 1,517 | 1,538 | 1,508 | 1,533 | +8 | +0.5% | 318,600 |
| 2017/06/29 | 1,527 | 1,530 | 1,512 | 1,525 | +18 | +1.2% | 304,200 |
| 2017/06/28 | 1,507 | 1,523 | 1,504 | 1,507 | -1 | -0.1% | 315,100 |
| 2017/06/27 | 1,500 | 1,512 | 1,491 | 1,508 | +15 | +1% | 227,300 |
| 2017/06/26 | 1,492 | 1,503 | 1,492 | 1,493 | +1 | +0.1% | 242,300 |
| 2017/06/23 | 1,493 | 1,504 | 1,488 | 1,492 | ±0 | ±0% | 201,800 |
| 2017/06/22 | 1,489 | 1,503 | 1,489 | 1,492 | +11 | +0.7% | 196,700 |
| 2017/06/21 | 1,483 | 1,490 | 1,478 | 1,481 | -12 | -0.8% | 191,700 |
| 2017/06/20 | 1,488 | 1,498 | 1,486 | 1,493 | +11 | +0.7% | 183,300 |
| 2017/06/19 | 1,480 | 1,491 | 1,477 | 1,482 | +10 | +0.7% | 123,200 |
| 2017/06/16 | 1,471 | 1,472 | 1,460 | 1,472 | +4 | +0.3% | 275,000 |
| 2017/06/15 | 1,470 | 1,484 | 1,467 | 1,468 | -5 | -0.3% | 179,300 |
| 2017/06/14 | 1,487 | 1,498 | 1,473 | 1,473 | -9 | -0.6% | 206,700 |
| 2017/06/13 | 1,489 | 1,494 | 1,481 | 1,482 | -7 | -0.5% | 194,600 |
| 2017/06/12 | 1,465 | 1,493 | 1,460 | 1,489 | +18 | +1.2% | 257,500 |
| 2017/06/09 | 1,470 | 1,478 | 1,467 | 1,471 | -4 | -0.3% | 357,400 |
| 2017/06/08 | 1,510 | 1,510 | 1,469 | 1,475 | -40 | -2.6% | 459,300 |
| 2017/06/07 | 1,532 | 1,532 | 1,496 | 1,515 | +17 | +1.1% | 399,100 |
| 2017/06/06 | 1,520 | 1,520 | 1,498 | 1,498 | -13 | -0.9% | 215,400 |
| 2017/06/05 | 1,495 | 1,526 | 1,490 | 1,511 | +12 | +0.8% | 389,800 |
| 2017/06/02 | 1,489 | 1,500 | 1,476 | 1,499 | +14 | +0.9% | 227,800 |
| 2017/06/01 | 1,479 | 1,487 | 1,474 | 1,485 | +14 | +1% | 152,600 |
| 2017/05/31 | 1,477 | 1,486 | 1,470 | 1,471 | -9 | -0.6% | 157,400 |
| 2017/05/30 | 1,484 | 1,487 | 1,476 | 1,480 | -4 | -0.3% | 167,400 |
| 2017/05/29 | 1,482 | 1,490 | 1,472 | 1,484 | +9 | +0.6% | 178,300 |
| 2017/05/26 | 1,483 | 1,487 | 1,473 | 1,475 | -17 | -1.1% | 205,400 |
| 2017/05/25 | 1,486 | 1,498 | 1,481 | 1,492 | +3 | +0.2% | 208,000 |
| 2017/05/24 | 1,504 | 1,506 | 1,488 | 1,489 | -9 | -0.6% | 270,800 |
| 2017/05/23 | 1,510 | 1,516 | 1,495 | 1,498 | -19 | -1.3% | 336,700 |
| 2017/05/22 | 1,519 | 1,528 | 1,515 | 1,517 | +1 | +0.1% | 186,500 |
| 2017/05/19 | 1,523 | 1,524 | 1,507 | 1,516 | -9 | -0.6% | 204,500 |
| 2017/05/18 | 1,511 | 1,529 | 1,511 | 1,525 | -11 | -0.7% | 215,200 |
| 2017/05/17 | 1,522 | 1,542 | 1,520 | 1,536 | -5 | -0.3% | 216,300 |
| 2017/05/16 | 1,530 | 1,544 | 1,526 | 1,541 | +15 | +1% | 246,200 |
| 2017/05/15 | 1,515 | 1,530 | 1,513 | 1,526 | +3 | +0.2% | 319,500 |
1901～
1950
件表示中 / 3694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 | 293,400円 | +8.2% | +0.4% | 3.10% | 16.55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 | 203,300円 | +2.1% | +11.4% | 1.87% | 8.67倍 | 0.78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 | 103,400円 | -0.6% | -46.8% | 2.45% | 34.70倍 | 0.97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 | 303,100円 | +15.2% | +26.4% | 1.85% | 18.74倍 | 2.76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 | 233,700円 | +15.1% | +7.4% | 0.90% | 19.97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
