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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,475 | 1,476 | 1,461 | 1,475 | ±0 | ±0% | 154,900 |
| 2017/03/28 | 1,459 | 1,475 | 1,455 | 1,475 | +31 | +2.1% | 271,600 |
| 2017/03/27 | 1,433 | 1,454 | 1,432 | 1,444 | -7 | -0.5% | 221,800 |
| 2017/03/24 | 1,444 | 1,459 | 1,440 | 1,451 | +7 | +0.5% | 201,900 |
| 2017/03/23 | 1,460 | 1,472 | 1,441 | 1,444 | -6 | -0.4% | 217,600 |
| 2017/03/22 | 1,465 | 1,478 | 1,450 | 1,450 | -36 | -2.4% | 274,600 |
| 2017/03/21 | 1,475 | 1,495 | 1,475 | 1,486 | +16 | +1.1% | 297,200 |
| 2017/03/17 | 1,468 | 1,476 | 1,465 | 1,470 | -4 | -0.3% | 245,000 |
| 2017/03/16 | 1,455 | 1,476 | 1,455 | 1,474 | -3 | -0.2% | 180,600 |
| 2017/03/15 | 1,481 | 1,487 | 1,472 | 1,477 | -11 | -0.7% | 191,400 |
| 2017/03/14 | 1,505 | 1,506 | 1,486 | 1,488 | -13 | -0.9% | 237,000 |
| 2017/03/13 | 1,504 | 1,514 | 1,498 | 1,501 | +1 | +0.1% | 245,200 |
| 2017/03/10 | 1,510 | 1,510 | 1,491 | 1,500 | -1 | -0.1% | 409,100 |
| 2017/03/09 | 1,495 | 1,505 | 1,488 | 1,501 | +5 | +0.3% | 212,100 |
| 2017/03/08 | 1,490 | 1,504 | 1,486 | 1,496 | +6 | +0.4% | 239,500 |
| 2017/03/07 | 1,470 | 1,499 | 1,470 | 1,490 | +28 | +1.9% | 440,400 |
| 2017/03/06 | 1,474 | 1,480 | 1,460 | 1,462 | -15 | -1% | 204,400 |
| 2017/03/03 | 1,485 | 1,501 | 1,475 | 1,477 | -25 | -1.7% | 531,600 |
| 2017/03/02 | 1,494 | 1,505 | 1,487 | 1,502 | +21 | +1.4% | 472,900 |
| 2017/03/01 | 1,482 | 1,490 | 1,463 | 1,481 | +1 | +0.1% | 372,700 |
| 2017/02/28 | 1,447 | 1,490 | 1,441 | 1,480 | +35 | +2.4% | 698,600 |
| 2017/02/27 | 1,445 | 1,448 | 1,426 | 1,445 | -6 | -0.4% | 631,900 |
| 2017/02/24 | 1,469 | 1,471 | 1,434 | 1,451 | -34 | -2.3% | 741,800 |
| 2017/02/23 | 1,478 | 1,492 | 1,462 | 1,485 | +12 | +0.8% | 589,200 |
| 2017/02/22 | 1,540 | 1,540 | 1,463 | 1,473 | -92 | -5.9% | 1,255,500 |
| 2017/02/21 | 1,558 | 1,593 | 1,553 | 1,565 | +8 | +0.5% | 988,700 |
| 2017/02/20 | 1,535 | 1,562 | 1,532 | 1,557 | +29 | +1.9% | 609,900 |
| 2017/02/17 | 1,490 | 1,538 | 1,485 | 1,528 | +30 | +2% | 541,300 |
| 2017/02/16 | 1,472 | 1,509 | 1,472 | 1,498 | +27 | +1.8% | 565,300 |
| 2017/02/15 | 1,452 | 1,479 | 1,437 | 1,471 | +15 | +1% | 699,900 |
| 2017/02/14 | 1,399 | 1,468 | 1,397 | 1,456 | +58 | +4.1% | 1,253,400 |
| 2017/02/13 | 1,355 | 1,399 | 1,349 | 1,398 | +53 | +3.9% | 737,000 |
| 2017/02/10 | 1,350 | 1,352 | 1,339 | 1,345 | +7 | +0.5% | 259,100 |
| 2017/02/09 | 1,312 | 1,341 | 1,306 | 1,338 | +23 | +1.7% | 372,600 |
| 2017/02/08 | 1,330 | 1,338 | 1,313 | 1,315 | -21 | -1.6% | 371,900 |
| 2017/02/07 | 1,357 | 1,357 | 1,336 | 1,336 | -33 | -2.4% | 199,100 |
| 2017/02/06 | 1,369 | 1,376 | 1,355 | 1,369 | ±0 | ±0% | 159,200 |
| 2017/02/03 | 1,369 | 1,373 | 1,363 | 1,369 | +3 | +0.2% | 156,900 |
| 2017/02/02 | 1,394 | 1,396 | 1,365 | 1,366 | -21 | -1.5% | 145,200 |
| 2017/02/01 | 1,384 | 1,389 | 1,366 | 1,387 | -7 | -0.5% | 234,700 |
| 2017/01/31 | 1,383 | 1,400 | 1,383 | 1,394 | -1 | -0.1% | 302,600 |
| 2017/01/30 | 1,363 | 1,398 | 1,363 | 1,395 | +20 | +1.5% | 270,300 |
| 2017/01/27 | 1,364 | 1,383 | 1,362 | 1,375 | +13 | +1% | 319,400 |
| 2017/01/26 | 1,369 | 1,375 | 1,361 | 1,362 | +2 | +0.1% | 298,200 |
| 2017/01/25 | 1,365 | 1,377 | 1,358 | 1,360 | +7 | +0.5% | 217,900 |
| 2017/01/24 | 1,356 | 1,361 | 1,346 | 1,353 | -3 | -0.2% | 196,000 |
| 2017/01/23 | 1,359 | 1,370 | 1,352 | 1,356 | -28 | -2% | 135,200 |
| 2017/01/20 | 1,366 | 1,392 | 1,360 | 1,384 | +20 | +1.5% | 245,200 |
| 2017/01/19 | 1,368 | 1,377 | 1,362 | 1,364 | +3 | +0.2% | 240,600 |
| 2017/01/18 | 1,370 | 1,382 | 1,354 | 1,361 | -9 | -0.7% | 160,600 |
2051～
2100
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
