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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,367 | 1,374 | 1,363 | 1,367 | +8 | +0.6% | 363,800 |
| 2016/12/12 | 1,342 | 1,360 | 1,336 | 1,359 | +28 | +2.1% | 411,600 |
| 2016/12/09 | 1,316 | 1,333 | 1,316 | 1,331 | +5 | +0.4% | 348,800 |
| 2016/12/08 | 1,331 | 1,331 | 1,318 | 1,326 | ±0 | ±0% | 255,800 |
| 2016/12/07 | 1,325 | 1,327 | 1,316 | 1,326 | +12 | +0.9% | 231,100 |
| 2016/12/06 | 1,337 | 1,337 | 1,313 | 1,314 | -16 | -1.2% | 362,600 |
| 2016/12/05 | 1,330 | 1,338 | 1,327 | 1,330 | -3 | -0.2% | 222,500 |
| 2016/12/02 | 1,337 | 1,342 | 1,328 | 1,333 | -4 | -0.3% | 337,400 |
| 2016/12/01 | 1,350 | 1,355 | 1,336 | 1,337 | +2 | +0.1% | 312,800 |
| 2016/11/30 | 1,345 | 1,347 | 1,332 | 1,335 | -4 | -0.3% | 374,000 |
| 2016/11/29 | 1,325 | 1,348 | 1,325 | 1,339 | +16 | +1.2% | 368,400 |
| 2016/11/28 | 1,317 | 1,325 | 1,311 | 1,323 | -3 | -0.2% | 382,900 |
| 2016/11/25 | 1,324 | 1,330 | 1,313 | 1,326 | -9 | -0.7% | 455,300 |
| 2016/11/24 | 1,343 | 1,343 | 1,330 | 1,335 | -7 | -0.5% | 230,800 |
| 2016/11/22 | 1,344 | 1,346 | 1,337 | 1,342 | -2 | -0.1% | 247,600 |
| 2016/11/21 | 1,343 | 1,349 | 1,336 | 1,344 | +18 | +1.4% | 313,400 |
| 2016/11/18 | 1,315 | 1,329 | 1,311 | 1,326 | +20 | +1.5% | 255,500 |
| 2016/11/17 | 1,300 | 1,314 | 1,296 | 1,306 | +6 | +0.5% | 252,100 |
| 2016/11/16 | 1,282 | 1,301 | 1,275 | 1,300 | +17 | +1.3% | 348,700 |
| 2016/11/15 | 1,281 | 1,285 | 1,270 | 1,283 | -11 | -0.9% | 293,400 |
| 2016/11/14 | 1,300 | 1,300 | 1,282 | 1,294 | +12 | +0.9% | 290,600 |
| 2016/11/11 | 1,316 | 1,317 | 1,277 | 1,282 | -34 | -2.6% | 427,500 |
| 2016/11/10 | 1,303 | 1,325 | 1,291 | 1,316 | +59 | +4.7% | 541,400 |
| 2016/11/09 | 1,317 | 1,330 | 1,249 | 1,257 | -66 | -5% | 519,300 |
| 2016/11/08 | 1,341 | 1,341 | 1,317 | 1,323 | -15 | -1.1% | 312,800 |
| 2016/11/07 | 1,345 | 1,350 | 1,320 | 1,338 | +9 | +0.7% | 270,700 |
| 2016/11/04 | 1,350 | 1,350 | 1,316 | 1,329 | -30 | -2.2% | 478,000 |
| 2016/11/02 | 1,375 | 1,377 | 1,353 | 1,359 | -16 | -1.2% | 557,100 |
| 2016/11/01 | 1,391 | 1,391 | 1,359 | 1,375 | -17 | -1.2% | 825,500 |
| 2016/10/31 | 1,465 | 1,467 | 1,375 | 1,392 | -95 | -6.4% | 971,000 |
| 2016/10/28 | 1,519 | 1,520 | 1,475 | 1,487 | -20 | -1.3% | 490,600 |
| 2016/10/27 | 1,499 | 1,516 | 1,496 | 1,507 | +8 | +0.5% | 251,500 |
| 2016/10/26 | 1,512 | 1,517 | 1,484 | 1,499 | -12 | -0.8% | 322,100 |
| 2016/10/25 | 1,500 | 1,519 | 1,498 | 1,511 | +15 | +1% | 304,000 |
| 2016/10/24 | 1,488 | 1,499 | 1,481 | 1,496 | +12 | +0.8% | 189,400 |
| 2016/10/21 | 1,470 | 1,486 | 1,470 | 1,484 | +1 | +0.1% | 160,800 |
| 2016/10/20 | 1,477 | 1,484 | 1,472 | 1,483 | -2 | -0.1% | 210,200 |
| 2016/10/19 | 1,480 | 1,488 | 1,477 | 1,485 | +9 | +0.6% | 144,800 |
| 2016/10/18 | 1,460 | 1,480 | 1,460 | 1,476 | +8 | +0.5% | 145,300 |
| 2016/10/17 | 1,460 | 1,474 | 1,456 | 1,468 | +5 | +0.3% | 192,700 |
| 2016/10/14 | 1,463 | 1,475 | 1,459 | 1,463 | -7 | -0.5% | 142,100 |
| 2016/10/13 | 1,463 | 1,474 | 1,455 | 1,470 | +10 | +0.7% | 164,000 |
| 2016/10/12 | 1,450 | 1,473 | 1,450 | 1,460 | -11 | -0.7% | 167,400 |
| 2016/10/11 | 1,470 | 1,480 | 1,454 | 1,471 | +1 | +0.1% | 135,500 |
| 2016/10/07 | 1,480 | 1,481 | 1,468 | 1,470 | -23 | -1.5% | 145,800 |
| 2016/10/06 | 1,495 | 1,495 | 1,481 | 1,493 | +4 | +0.3% | 129,400 |
| 2016/10/05 | 1,490 | 1,496 | 1,481 | 1,489 | +7 | +0.5% | 195,600 |
| 2016/10/04 | 1,480 | 1,482 | 1,467 | 1,482 | +5 | +0.3% | 116,500 |
| 2016/10/03 | 1,485 | 1,499 | 1,475 | 1,477 | +13 | +0.9% | 251,600 |
| 2016/09/30 | 1,445 | 1,473 | 1,435 | 1,464 | -5 | -0.3% | 219,900 |
2051～
2100
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 | 295,400円 | +8.2% | +0.4% | 3.08% | 16.66倍 | 1.29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 | 203,700円 | +2.1% | +11.4% | 1.87% | 8.69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 | 102,700円 | -0.6% | -46.8% | 2.47% | 34.47倍 | 0.96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 | 301,800円 | +15.2% | +26.4% | 1.86% | 18.66倍 | 2.75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 | 238,500円 | +15.1% | +7.4% | 0.88% | 20.38倍 | 2.99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
