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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,800 | 1,802 | 1,742 | 1,761 | -24 | -1.3% | 328,800 |
| 2017/08/22 | 1,782 | 1,797 | 1,779 | 1,785 | +3 | +0.2% | 226,900 |
| 2017/08/21 | 1,775 | 1,785 | 1,763 | 1,782 | -3 | -0.2% | 261,600 |
| 2017/08/18 | 1,776 | 1,791 | 1,767 | 1,785 | -8 | -0.4% | 204,500 |
| 2017/08/17 | 1,796 | 1,806 | 1,789 | 1,793 | +8 | +0.4% | 236,200 |
| 2017/08/16 | 1,786 | 1,791 | 1,772 | 1,785 | -11 | -0.6% | 240,800 |
| 2017/08/15 | 1,783 | 1,807 | 1,778 | 1,796 | +23 | +1.3% | 302,400 |
| 2017/08/14 | 1,760 | 1,791 | 1,747 | 1,773 | -16 | -0.9% | 339,000 |
| 2017/08/10 | 1,765 | 1,794 | 1,747 | 1,789 | +26 | +1.5% | 381,100 |
| 2017/08/09 | 1,788 | 1,792 | 1,759 | 1,763 | -33 | -1.8% | 548,600 |
| 2017/08/08 | 1,804 | 1,813 | 1,792 | 1,796 | -12 | -0.7% | 289,200 |
| 2017/08/07 | 1,805 | 1,811 | 1,783 | 1,808 | +6 | +0.3% | 291,000 |
| 2017/08/04 | 1,789 | 1,807 | 1,776 | 1,802 | -4 | -0.2% | 326,600 |
| 2017/08/03 | 1,783 | 1,815 | 1,778 | 1,806 | +23 | +1.3% | 574,400 |
| 2017/08/02 | 1,778 | 1,795 | 1,762 | 1,783 | +5 | +0.3% | 393,200 |
| 2017/08/01 | 1,760 | 1,788 | 1,758 | 1,778 | +22 | +1.3% | 453,300 |
| 2017/07/31 | 1,741 | 1,762 | 1,724 | 1,756 | +14 | +0.8% | 792,500 |
| 2017/07/28 | 1,717 | 1,748 | 1,713 | 1,742 | +28 | +1.6% | 1,607,500 |
| 2017/07/27 | 1,707 | 1,733 | 1,690 | 1,714 | +9 | +0.5% | 1,117,100 |
| 2017/07/26 | 1,678 | 1,716 | 1,673 | 1,705 | +41 | +2.5% | 1,451,200 |
| 2017/07/25 | 1,594 | 1,676 | 1,571 | 1,664 | +109 | +7% | 1,692,600 |
| 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 |
1951～
2000
件表示中 / 3765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 | 92,800円 | +5.6% | +1.6% | 2.48% | 20.01倍 | 1.57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 | 374,900円 | +9.4% | +9.5% | 1.49% | 16.52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 | 100,500円 | -2.2% | +40.2% | 2.59% | 20.24倍 | 1.01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 |
| ヨネックス | 411,000円 | +7.0% | +4.6% | 0.58% | 32.52倍 | 5.07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 |
| タカラトミー | 355,300円 | +3.9% | -9.3% | 1.80% | 22.50倍 | 2.96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
