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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,405 | 1,415 | 1,385 | 1,385 | -4 | -0.3% | 229,600 |
| 2015/12/04 | 1,391 | 1,398 | 1,382 | 1,389 | -19 | -1.3% | 228,400 |
| 2015/12/03 | 1,421 | 1,425 | 1,405 | 1,408 | -12 | -0.8% | 137,200 |
| 2015/12/02 | 1,420 | 1,424 | 1,409 | 1,420 | +5 | +0.4% | 175,900 |
| 2015/12/01 | 1,414 | 1,422 | 1,401 | 1,415 | -3 | -0.2% | 206,800 |
| 2015/11/30 | 1,408 | 1,420 | 1,374 | 1,418 | +1 | +0.1% | 639,800 |
| 2015/11/27 | 1,439 | 1,443 | 1,407 | 1,417 | -29 | -2% | 232,200 |
| 2015/11/26 | 1,434 | 1,459 | 1,429 | 1,446 | +9 | +0.6% | 198,700 |
| 2015/11/25 | 1,430 | 1,439 | 1,415 | 1,437 | -6 | -0.4% | 380,500 |
| 2015/11/24 | 1,430 | 1,447 | 1,425 | 1,443 | +5 | +0.3% | 245,200 |
| 2015/11/20 | 1,429 | 1,438 | 1,416 | 1,438 | +1 | +0.1% | 256,700 |
| 2015/11/19 | 1,429 | 1,450 | 1,429 | 1,437 | +12 | +0.8% | 277,800 |
| 2015/11/18 | 1,426 | 1,432 | 1,413 | 1,425 | +1 | +0.1% | 276,100 |
| 2015/11/17 | 1,427 | 1,445 | 1,407 | 1,424 | +1 | +0.1% | 278,000 |
| 2015/11/16 | 1,409 | 1,432 | 1,401 | 1,423 | -28 | -1.9% | 283,400 |
| 2015/11/13 | 1,423 | 1,464 | 1,420 | 1,451 | +29 | +2% | 495,000 |
| 2015/11/12 | 1,416 | 1,427 | 1,400 | 1,422 | +1 | +0.1% | 419,000 |
| 2015/11/11 | 1,367 | 1,421 | 1,357 | 1,421 | +51 | +3.7% | 536,300 |
| 2015/11/10 | 1,358 | 1,378 | 1,354 | 1,370 | +5 | +0.4% | 271,000 |
| 2015/11/09 | 1,324 | 1,368 | 1,324 | 1,365 | +41 | +3.1% | 679,600 |
| 2015/11/06 | 1,314 | 1,330 | 1,313 | 1,324 | +10 | +0.8% | 254,000 |
| 2015/11/05 | 1,315 | 1,318 | 1,303 | 1,314 | +7 | +0.5% | 223,200 |
| 2015/11/04 | 1,319 | 1,332 | 1,302 | 1,307 | +9 | +0.7% | 224,700 |
| 2015/11/02 | 1,330 | 1,341 | 1,292 | 1,298 | -57 | -4.2% | 394,900 |
| 2015/10/30 | 1,315 | 1,364 | 1,314 | 1,355 | +47 | +3.6% | 677,200 |
| 2015/10/29 | 1,305 | 1,315 | 1,286 | 1,308 | +6 | +0.5% | 476,000 |
| 2015/10/28 | 1,282 | 1,303 | 1,273 | 1,302 | +20 | +1.6% | 472,200 |
| 2015/10/27 | 1,260 | 1,290 | 1,249 | 1,282 | +31 | +2.5% | 776,800 |
| 2015/10/26 | 1,359 | 1,360 | 1,246 | 1,251 | -53 | -4.1% | 1,148,300 |
| 2015/10/23 | 1,320 | 1,325 | 1,298 | 1,304 | +4 | +0.3% | 296,500 |
| 2015/10/22 | 1,293 | 1,312 | 1,285 | 1,300 | -11 | -0.8% | 243,700 |
| 2015/10/21 | 1,280 | 1,312 | 1,279 | 1,311 | +18 | +1.4% | 237,200 |
| 2015/10/20 | 1,296 | 1,298 | 1,283 | 1,293 | -3 | -0.2% | 136,700 |
| 2015/10/19 | 1,270 | 1,307 | 1,265 | 1,296 | +26 | +2% | 260,000 |
| 2015/10/16 | 1,293 | 1,301 | 1,263 | 1,270 | -10 | -0.8% | 343,900 |
| 2015/10/15 | 1,251 | 1,288 | 1,251 | 1,280 | +23 | +1.8% | 166,100 |
| 2015/10/14 | 1,287 | 1,287 | 1,254 | 1,257 | -34 | -2.6% | 252,600 |
| 2015/10/13 | 1,270 | 1,295 | 1,265 | 1,291 | +16 | +1.3% | 161,200 |
| 2015/10/09 | 1,271 | 1,277 | 1,248 | 1,275 | +15 | +1.2% | 245,600 |
| 2015/10/08 | 1,275 | 1,281 | 1,252 | 1,260 | -32 | -2.5% | 226,600 |
| 2015/10/07 | 1,289 | 1,300 | 1,265 | 1,292 | +3 | +0.2% | 244,100 |
| 2015/10/06 | 1,274 | 1,297 | 1,256 | 1,289 | +15 | +1.2% | 333,100 |
| 2015/10/05 | 1,287 | 1,287 | 1,256 | 1,274 | +5 | +0.4% | 233,000 |
| 2015/10/02 | 1,265 | 1,281 | 1,250 | 1,269 | -10 | -0.8% | 250,600 |
| 2015/10/01 | 1,272 | 1,289 | 1,258 | 1,279 | +14 | +1.1% | 284,500 |
| 2015/09/30 | 1,268 | 1,278 | 1,252 | 1,265 | +15 | +1.2% | 367,300 |
| 2015/09/29 | 1,266 | 1,266 | 1,236 | 1,250 | -39 | -3% | 334,100 |
| 2015/09/28 | 1,260 | 1,297 | 1,255 | 1,289 | +46 | +3.7% | 332,500 |
| 2015/09/25 | 1,211 | 1,243 | 1,201 | 1,243 | +42 | +3.5% | 320,500 |
| 2015/09/24 | 1,193 | 1,230 | 1,187 | 1,201 | -10 | -0.8% | 286,800 |
2301～
2350
件表示中 / 3695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 | 295,200円 | +8.2% | +0.4% | 3.08% | 16.65倍 | 1.28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 | 205,500円 | +2.1% | +11.4% | 1.85% | 8.77倍 | 0.79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 | 100,500円 | -1.5% | +80.3% | 2.59% | 15.98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 |
| タカラトミー | 300,800円 | +15.2% | +26.4% | 1.86% | 18.60倍 | 2.74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 | 237,800円 | +15.1% | +7.4% | 0.88% | 20.32倍 | 2.98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
