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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 2,340 | 2,364.5 | 2,309 | 2,360.5 | -10 | -0.4% | 364,300 |
2023/09/26 | 2,364.5 | 2,387 | 2,357.5 | 2,370.5 | +10 | +0.4% | 383,000 |
2023/09/25 | 2,365.5 | 2,371.5 | 2,348.5 | 2,360.5 | +3 | +0.1% | 219,600 |
2023/09/22 | 2,338 | 2,368.5 | 2,335.5 | 2,357.5 | +1.5 | +0.1% | 245,900 |
2023/09/21 | 2,360 | 2,383 | 2,350.5 | 2,356 | -16.5 | -0.7% | 243,600 |
2023/09/20 | 2,400 | 2,422.5 | 2,372.5 | 2,372.5 | -43.5 | -1.8% | 320,300 |
2023/09/19 | 2,400 | 2,424 | 2,395 | 2,416 | +39 | +1.6% | 417,600 |
2023/09/15 | 2,405 | 2,409.5 | 2,365.5 | 2,377 | -27.5 | -1.1% | 646,100 |
2023/09/14 | 2,392.5 | 2,409.5 | 2,385 | 2,404.5 | +32.5 | +1.4% | 215,800 |
2023/09/13 | 2,403.5 | 2,404 | 2,367 | 2,372 | -36 | -1.5% | 350,000 |
2023/09/12 | 2,379 | 2,408 | 2,372.5 | 2,408 | +35.5 | +1.5% | 295,600 |
2023/09/11 | 2,366 | 2,382 | 2,353.5 | 2,372.5 | -4 | -0.2% | 422,300 |
2023/09/08 | 2,405 | 2,407.5 | 2,365.5 | 2,376.5 | -28 | -1.2% | 471,900 |
2023/09/07 | 2,387.5 | 2,415.5 | 2,380.5 | 2,404.5 | +4 | +0.2% | 337,500 |
2023/09/06 | 2,399 | 2,429.5 | 2,384.5 | 2,400.5 | +34.5 | +1.5% | 503,700 |
2023/09/05 | 2,342.5 | 2,367 | 2,341.5 | 2,366 | +23.5 | +1% | 318,400 |
2023/09/04 | 2,320 | 2,346 | 2,309.5 | 2,342.5 | +37 | +1.6% | 383,000 |
2023/09/01 | 2,268.5 | 2,318 | 2,266.5 | 2,305.5 | +40.5 | +1.8% | 436,500 |
2023/08/31 | 2,236.5 | 2,268 | 2,231.5 | 2,265 | +29 | +1.3% | 357,700 |
2023/08/30 | 2,239 | 2,246 | 2,224.5 | 2,236 | -1.5 | -0.1% | 368,400 |
2023/08/29 | 2,231.5 | 2,244.5 | 2,221.5 | 2,237.5 | +6 | +0.3% | 336,200 |
2023/08/28 | 2,223.5 | 2,235 | 2,199.5 | 2,231.5 | +14.5 | +0.7% | 489,200 |
2023/08/25 | 2,198 | 2,219 | 2,188 | 2,217 | +13 | +0.6% | 269,300 |
2023/08/24 | 2,203 | 2,217.5 | 2,185 | 2,204 | -11.5 | -0.5% | 318,300 |
2023/08/23 | 2,207 | 2,219 | 2,189.5 | 2,215.5 | -0.5 | ±0% | 254,900 |
2023/08/22 | 2,200 | 2,217.5 | 2,194.5 | 2,216 | +23 | +1% | 294,900 |
2023/08/21 | 2,186 | 2,211 | 2,179 | 2,193 | +30.5 | +1.4% | 258,700 |
2023/08/18 | 2,154.5 | 2,181 | 2,150.5 | 2,162.5 | -23 | -1.1% | 272,700 |
2023/08/17 | 2,195 | 2,202.5 | 2,178.5 | 2,185.5 | -25.5 | -1.2% | 266,000 |
2023/08/16 | 2,205 | 2,219.5 | 2,201 | 2,211 | -24 | -1.1% | 254,700 |
2023/08/15 | 2,212 | 2,246.5 | 2,203.5 | 2,235 | +37 | +1.7% | 481,000 |
2023/08/14 | 2,248 | 2,249.5 | 2,198 | 2,198 | -63.5 | -2.8% | 344,300 |
2023/08/10 | 2,228 | 2,267 | 2,218 | 2,261.5 | +19 | +0.8% | 578,800 |
2023/08/09 | 2,230.5 | 2,248 | 2,217 | 2,242.5 | -20.5 | -0.9% | 475,700 |
2023/08/08 | 2,241 | 2,266 | 2,231.5 | 2,263 | +37.5 | +1.7% | 417,400 |
2023/08/07 | 2,210 | 2,231.5 | 2,194.5 | 2,225.5 | +9 | +0.4% | 362,500 |
2023/08/04 | 2,223 | 2,235.5 | 2,187.5 | 2,216.5 | +12.5 | +0.6% | 550,900 |
2023/08/03 | 2,222 | 2,229.5 | 2,195.5 | 2,204 | -26.5 | -1.2% | 455,800 |
2023/08/02 | 2,267.5 | 2,288 | 2,218 | 2,230.5 | -39.5 | -1.7% | 653,700 |
2023/08/01 | 2,259 | 2,323 | 2,250 | 2,270 | -10 | -0.4% | 955,400 |
2023/07/31 | 2,065 | 2,321.5 | 2,053 | 2,280 | +248 | +12.2% | 1,181,400 |
2023/07/28 | 2,020.5 | 2,033.5 | 2,004 | 2,032 | -1.5 | -0.1% | 1,145,100 |
2023/07/27 | 2,036 | 2,036 | 2,011.5 | 2,033.5 | +3 | +0.1% | 232,100 |
2023/07/26 | 2,023 | 2,032 | 2,012.5 | 2,030.5 | -2.5 | -0.1% | 192,100 |
2023/07/25 | 2,019 | 2,039.5 | 2,014.5 | 2,033 | +15 | +0.7% | 212,900 |
2023/07/24 | 2,018 | 2,023 | 2,009.5 | 2,018 | +8.5 | +0.4% | 136,800 |
2023/07/21 | 2,004.5 | 2,026.5 | 1,995.5 | 2,009.5 | +0.5 | ±0% | 207,400 |
2023/07/20 | 2,027.5 | 2,033 | 2,009 | 2,009 | -19 | -0.9% | 180,900 |
2023/07/19 | 2,020 | 2,028.5 | 2,007 | 2,028 | +15.5 | +0.8% | 194,700 |
2023/07/18 | 1,991.5 | 2,014 | 1,983.5 | 2,012.5 | +28 | +1.4% | 217,000 |
151~
200
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