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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/05/12 | 1,510 | 1,524 | 1,507 | 1,523 | +6 | +0.4% | 229,800 |
| 2017/05/11 | 1,516 | 1,520 | 1,504 | 1,517 | +3 | +0.2% | 229,000 |
| 2017/05/10 | 1,511 | 1,520 | 1,507 | 1,514 | +4 | +0.3% | 283,800 |
| 2017/05/09 | 1,519 | 1,530 | 1,504 | 1,510 | -19 | -1.2% | 322,600 |
| 2017/05/08 | 1,497 | 1,530 | 1,491 | 1,529 | +46 | +3.1% | 517,000 |
| 2017/05/02 | 1,472 | 1,497 | 1,472 | 1,483 | +20 | +1.4% | 338,700 |
| 2017/05/01 | 1,445 | 1,464 | 1,445 | 1,463 | +15 | +1% | 263,800 |
| 2017/04/28 | 1,434 | 1,458 | 1,434 | 1,448 | +26 | +1.8% | 608,300 |
| 2017/04/27 | 1,414 | 1,427 | 1,409 | 1,422 | +9 | +0.6% | 432,400 |
| 2017/04/26 | 1,418 | 1,422 | 1,408 | 1,413 | +1 | +0.1% | 389,500 |
| 2017/04/25 | 1,462 | 1,468 | 1,403 | 1,412 | -30 | -2.1% | 811,100 |
| 2017/04/24 | 1,431 | 1,444 | 1,425 | 1,442 | +25 | +1.8% | 325,500 |
| 2017/04/21 | 1,411 | 1,417 | 1,401 | 1,417 | +16 | +1.1% | 173,700 |
| 2017/04/20 | 1,400 | 1,408 | 1,393 | 1,401 | +1 | +0.1% | 209,000 |
| 2017/04/19 | 1,405 | 1,414 | 1,397 | 1,400 | -1 | -0.1% | 205,500 |
| 2017/04/18 | 1,402 | 1,407 | 1,395 | 1,401 | +9 | +0.6% | 136,200 |
| 2017/04/17 | 1,384 | 1,398 | 1,383 | 1,392 | +10 | +0.7% | 202,100 |
| 2017/04/14 | 1,404 | 1,407 | 1,377 | 1,382 | -27 | -1.9% | 172,800 |
| 2017/04/13 | 1,398 | 1,412 | 1,395 | 1,409 | -4 | -0.3% | 234,800 |
| 2017/04/12 | 1,430 | 1,437 | 1,410 | 1,413 | -34 | -2.3% | 261,100 |
| 2017/04/11 | 1,433 | 1,456 | 1,433 | 1,447 | +2 | +0.1% | 305,600 |
| 2017/04/10 | 1,449 | 1,455 | 1,441 | 1,445 | +15 | +1% | 318,300 |
| 2017/04/07 | 1,430 | 1,441 | 1,421 | 1,430 | +14 | +1% | 292,200 |
| 2017/04/06 | 1,446 | 1,446 | 1,412 | 1,416 | -25 | -1.7% | 250,600 |
| 2017/04/05 | 1,440 | 1,451 | 1,427 | 1,441 | +2 | +0.1% | 182,200 |
| 2017/04/04 | 1,457 | 1,461 | 1,436 | 1,439 | -16 | -1.1% | 206,300 |
| 2017/04/03 | 1,447 | 1,460 | 1,442 | 1,455 | +20 | +1.4% | 192,300 |
| 2017/03/31 | 1,463 | 1,466 | 1,435 | 1,435 | -24 | -1.6% | 263,600 |
| 2017/03/30 | 1,476 | 1,482 | 1,453 | 1,459 | -16 | -1.1% | 154,800 |
2001～
2050
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 | 92,400円 | +5.6% | +1.6% | 2.49% | 19.92倍 | 1.56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 | 374,100円 | +9.4% | +9.5% | 1.50% | 16.48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 | 98,400円 | -2.2% | +40.2% | 2.64% | 19.82倍 | 0.99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 | 421,500円 | +7.0% | +4.6% | 0.57% | 33.35倍 | 5.20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
