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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,400 | 1,410 | 1,383 | 1,405 | -5 | -0.4% | 281,800 |
| 2016/08/16 | 1,433 | 1,435 | 1,409 | 1,410 | -23 | -1.6% | 169,900 |
| 2016/08/15 | 1,445 | 1,448 | 1,432 | 1,433 | -17 | -1.2% | 100,500 |
| 2016/08/12 | 1,452 | 1,462 | 1,435 | 1,450 | +17 | +1.2% | 180,000 |
| 2016/08/10 | 1,418 | 1,442 | 1,401 | 1,433 | +8 | +0.6% | 159,000 |
| 2016/08/09 | 1,395 | 1,429 | 1,393 | 1,425 | +36 | +2.6% | 279,200 |
| 2016/08/08 | 1,451 | 1,455 | 1,382 | 1,389 | -52 | -3.6% | 528,200 |
| 2016/08/05 | 1,430 | 1,446 | 1,422 | 1,441 | +11 | +0.8% | 246,600 |
| 2016/08/04 | 1,485 | 1,496 | 1,426 | 1,430 | -55 | -3.7% | 378,700 |
| 2016/08/03 | 1,495 | 1,505 | 1,479 | 1,485 | -30 | -2% | 229,700 |
| 2016/08/02 | 1,488 | 1,526 | 1,485 | 1,515 | +6 | +0.4% | 366,900 |
| 2016/08/01 | 1,491 | 1,523 | 1,483 | 1,509 | -5 | -0.3% | 265,600 |
| 2016/07/29 | 1,501 | 1,520 | 1,472 | 1,514 | +19 | +1.3% | 306,900 |
| 2016/07/28 | 1,511 | 1,517 | 1,484 | 1,495 | -26 | -1.7% | 281,800 |
| 2016/07/27 | 1,530 | 1,543 | 1,517 | 1,521 | -5 | -0.3% | 484,400 |
| 2016/07/26 | 1,531 | 1,575 | 1,525 | 1,526 | -26 | -1.7% | 563,500 |
| 2016/07/25 | 1,492 | 1,564 | 1,450 | 1,552 | +43 | +2.8% | 1,071,600 |
| 2016/07/22 | 1,488 | 1,516 | 1,473 | 1,509 | +13 | +0.9% | 309,600 |
| 2016/07/21 | 1,520 | 1,523 | 1,488 | 1,496 | -26 | -1.7% | 318,100 |
| 2016/07/20 | 1,498 | 1,522 | 1,471 | 1,522 | +21 | +1.4% | 360,600 |
| 2016/07/19 | 1,457 | 1,507 | 1,453 | 1,501 | +52 | +3.6% | 368,400 |
| 2016/07/15 | 1,470 | 1,475 | 1,442 | 1,449 | -7 | -0.5% | 317,200 |
| 2016/07/14 | 1,439 | 1,470 | 1,437 | 1,456 | +33 | +2.3% | 324,700 |
| 2016/07/13 | 1,470 | 1,471 | 1,416 | 1,423 | -20 | -1.4% | 288,000 |
| 2016/07/12 | 1,430 | 1,470 | 1,429 | 1,443 | +45 | +3.2% | 416,400 |
| 2016/07/11 | 1,401 | 1,414 | 1,396 | 1,398 | +11 | +0.8% | 332,500 |
| 2016/07/08 | 1,392 | 1,427 | 1,387 | 1,387 | +8 | +0.6% | 445,700 |
| 2016/07/07 | 1,386 | 1,390 | 1,368 | 1,379 | -6 | -0.4% | 191,200 |
| 2016/07/06 | 1,374 | 1,395 | 1,372 | 1,385 | -13 | -0.9% | 284,700 |
| 2016/07/05 | 1,403 | 1,403 | 1,387 | 1,398 | -22 | -1.5% | 302,500 |
| 2016/07/04 | 1,432 | 1,438 | 1,415 | 1,420 | -23 | -1.6% | 230,300 |
| 2016/07/01 | 1,453 | 1,458 | 1,438 | 1,443 | -14 | -1% | 303,700 |
| 2016/06/30 | 1,468 | 1,472 | 1,452 | 1,457 | -10 | -0.7% | 301,100 |
| 2016/06/29 | 1,466 | 1,480 | 1,453 | 1,467 | +1 | +0.1% | 283,600 |
| 2016/06/28 | 1,439 | 1,491 | 1,431 | 1,466 | -1 | -0.1% | 349,900 |
| 2016/06/27 | 1,417 | 1,476 | 1,417 | 1,467 | +71 | +5.1% | 320,500 |
| 2016/06/24 | 1,485 | 1,493 | 1,380 | 1,396 | -79 | -5.4% | 412,100 |
| 2016/06/23 | 1,474 | 1,482 | 1,465 | 1,475 | +1 | +0.1% | 204,300 |
| 2016/06/22 | 1,469 | 1,482 | 1,449 | 1,474 | -9 | -0.6% | 279,100 |
| 2016/06/21 | 1,423 | 1,485 | 1,420 | 1,483 | +59 | +4.1% | 445,600 |
| 2016/06/20 | 1,418 | 1,440 | 1,412 | 1,424 | +32 | +2.3% | 237,800 |
| 2016/06/17 | 1,401 | 1,419 | 1,385 | 1,392 | +3 | +0.2% | 385,400 |
| 2016/06/16 | 1,402 | 1,420 | 1,384 | 1,389 | -20 | -1.4% | 381,900 |
| 2016/06/15 | 1,405 | 1,424 | 1,392 | 1,409 | -13 | -0.9% | 294,700 |
| 2016/06/14 | 1,437 | 1,444 | 1,407 | 1,422 | -11 | -0.8% | 226,800 |
| 2016/06/13 | 1,466 | 1,468 | 1,433 | 1,433 | -52 | -3.5% | 170,900 |
| 2016/06/10 | 1,513 | 1,514 | 1,479 | 1,485 | -26 | -1.7% | 309,500 |
| 2016/06/09 | 1,498 | 1,518 | 1,496 | 1,511 | +11 | +0.7% | 187,700 |
| 2016/06/08 | 1,518 | 1,529 | 1,475 | 1,500 | -19 | -1.3% | 386,000 |
| 2016/06/07 | 1,470 | 1,520 | 1,470 | 1,519 | +57 | +3.9% | 469,700 |
2201～
2250
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
