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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,240 | 1,271 | 1,219 | 1,222 | -15 | -1.2% | 384,300 |
| 2016/01/06 | 1,236 | 1,246 | 1,220 | 1,237 | -2 | -0.2% | 327,800 |
| 2016/01/05 | 1,240 | 1,266 | 1,230 | 1,239 | -16 | -1.3% | 257,900 |
| 2016/01/04 | 1,289 | 1,306 | 1,247 | 1,255 | -58 | -4.4% | 316,600 |
| 2015/12/30 | 1,308 | 1,317 | 1,285 | 1,313 | +3 | +0.2% | 227,400 |
| 2015/12/29 | 1,295 | 1,313 | 1,273 | 1,310 | +19 | +1.5% | 226,200 |
| 2015/12/28 | 1,303 | 1,306 | 1,264 | 1,291 | -26 | -2% | 403,300 |
| 2015/12/25 | 1,303 | 1,328 | 1,292 | 1,317 | +14 | +1.1% | 650,900 |
| 2015/12/24 | 1,351 | 1,351 | 1,302 | 1,303 | -37 | -2.8% | 324,400 |
| 2015/12/22 | 1,337 | 1,347 | 1,331 | 1,340 | +8 | +0.6% | 240,800 |
| 2015/12/21 | 1,342 | 1,359 | 1,313 | 1,332 | -11 | -0.8% | 280,900 |
| 2015/12/18 | 1,369 | 1,386 | 1,343 | 1,343 | -26 | -1.9% | 381,100 |
| 2015/12/17 | 1,375 | 1,383 | 1,356 | 1,369 | +23 | +1.7% | 284,000 |
| 2015/12/16 | 1,325 | 1,346 | 1,318 | 1,346 | +33 | +2.5% | 232,800 |
| 2015/12/15 | 1,327 | 1,347 | 1,311 | 1,313 | -13 | -1% | 220,400 |
| 2015/12/14 | 1,302 | 1,329 | 1,296 | 1,326 | -4 | -0.3% | 198,600 |
| 2015/12/11 | 1,328 | 1,349 | 1,326 | 1,330 | -15 | -1.1% | 400,900 |
| 2015/12/10 | 1,343 | 1,356 | 1,329 | 1,345 | -10 | -0.7% | 303,400 |
| 2015/12/09 | 1,387 | 1,392 | 1,348 | 1,355 | -28 | -2% | 358,600 |
| 2015/12/08 | 1,388 | 1,403 | 1,383 | 1,383 | -2 | -0.1% | 156,200 |
| 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 |
2351～
2400
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
