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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,030 | 1,030 | 983 | 1,020 | -30 | -2.9% | 415,700 |
| 2015/07/08 | 1,078 | 1,083 | 1,050 | 1,050 | -40 | -3.7% | 225,800 |
| 2015/07/07 | 1,071 | 1,092 | 1,071 | 1,090 | +32 | +3% | 231,000 |
| 2015/07/06 | 1,064 | 1,078 | 1,055 | 1,058 | -26 | -2.4% | 193,900 |
| 2015/07/03 | 1,093 | 1,093 | 1,082 | 1,084 | -9 | -0.8% | 106,400 |
| 2015/07/02 | 1,067 | 1,095 | 1,066 | 1,093 | +19 | +1.8% | 267,300 |
| 2015/07/01 | 1,056 | 1,076 | 1,055 | 1,074 | +20 | +1.9% | 139,300 |
| 2015/06/30 | 1,052 | 1,060 | 1,052 | 1,054 | +1 | +0.1% | 159,100 |
| 2015/06/29 | 1,056 | 1,062 | 1,052 | 1,053 | -37 | -3.4% | 228,000 |
| 2015/06/26 | 1,100 | 1,101 | 1,082 | 1,090 | -19 | -1.7% | 196,300 |
| 2015/06/25 | 1,117 | 1,117 | 1,108 | 1,109 | -4 | -0.4% | 207,300 |
| 2015/06/24 | 1,108 | 1,118 | 1,103 | 1,113 | +12 | +1.1% | 269,800 |
| 2015/06/23 | 1,094 | 1,102 | 1,086 | 1,101 | +9 | +0.8% | 230,000 |
| 2015/06/22 | 1,082 | 1,094 | 1,073 | 1,092 | +11 | +1% | 158,500 |
| 2015/06/19 | 1,095 | 1,099 | 1,081 | 1,081 | +2 | +0.2% | 192,700 |
| 2015/06/18 | 1,080 | 1,088 | 1,077 | 1,079 | ±0 | ±0% | 169,000 |
| 2015/06/17 | 1,082 | 1,086 | 1,075 | 1,079 | -3 | -0.3% | 120,300 |
| 2015/06/16 | 1,083 | 1,092 | 1,080 | 1,082 | -7 | -0.6% | 147,000 |
| 2015/06/15 | 1,086 | 1,094 | 1,081 | 1,089 | -9 | -0.8% | 114,100 |
| 2015/06/12 | 1,109 | 1,109 | 1,094 | 1,098 | -1 | -0.1% | 260,700 |
| 2015/06/11 | 1,077 | 1,100 | 1,073 | 1,099 | +27 | +2.5% | 170,000 |
| 2015/06/10 | 1,087 | 1,087 | 1,072 | 1,072 | -8 | -0.7% | 183,100 |
| 2015/06/09 | 1,076 | 1,088 | 1,076 | 1,080 | -7 | -0.6% | 194,600 |
| 2015/06/08 | 1,083 | 1,088 | 1,077 | 1,087 | +8 | +0.7% | 146,000 |
| 2015/06/05 | 1,085 | 1,087 | 1,072 | 1,079 | -13 | -1.2% | 285,300 |
| 2015/06/04 | 1,102 | 1,110 | 1,089 | 1,092 | -16 | -1.4% | 179,700 |
| 2015/06/03 | 1,102 | 1,112 | 1,102 | 1,108 | +4 | +0.4% | 134,600 |
| 2015/06/02 | 1,098 | 1,110 | 1,097 | 1,104 | +7 | +0.6% | 176,200 |
| 2015/06/01 | 1,086 | 1,100 | 1,086 | 1,097 | +11 | +1% | 132,400 |
| 2015/05/29 | 1,089 | 1,100 | 1,085 | 1,086 | -6 | -0.5% | 208,600 |
| 2015/05/28 | 1,097 | 1,101 | 1,085 | 1,092 | -5 | -0.5% | 158,900 |
| 2015/05/27 | 1,094 | 1,103 | 1,091 | 1,097 | +3 | +0.3% | 168,600 |
| 2015/05/26 | 1,099 | 1,099 | 1,083 | 1,094 | -13 | -1.2% | 297,700 |
| 2015/05/25 | 1,104 | 1,119 | 1,103 | 1,107 | +10 | +0.9% | 214,200 |
| 2015/05/22 | 1,096 | 1,102 | 1,083 | 1,097 | -5 | -0.5% | 327,000 |
| 2015/05/21 | 1,110 | 1,112 | 1,093 | 1,102 | -7 | -0.6% | 217,800 |
| 2015/05/20 | 1,100 | 1,114 | 1,098 | 1,109 | +13 | +1.2% | 352,100 |
| 2015/05/19 | 1,080 | 1,099 | 1,074 | 1,096 | +12 | +1.1% | 267,600 |
| 2015/05/18 | 1,080 | 1,087 | 1,073 | 1,084 | +1 | +0.1% | 285,600 |
| 2015/05/15 | 1,074 | 1,091 | 1,073 | 1,083 | +8 | +0.7% | 175,000 |
| 2015/05/14 | 1,085 | 1,087 | 1,072 | 1,075 | -10 | -0.9% | 177,200 |
| 2015/05/13 | 1,084 | 1,092 | 1,079 | 1,085 | -8 | -0.7% | 138,700 |
| 2015/05/12 | 1,088 | 1,097 | 1,077 | 1,093 | +8 | +0.7% | 265,600 |
| 2015/05/11 | 1,089 | 1,105 | 1,084 | 1,085 | +13 | +1.2% | 299,100 |
| 2015/05/08 | 1,058 | 1,076 | 1,058 | 1,072 | +14 | +1.3% | 235,100 |
| 2015/05/07 | 1,070 | 1,095 | 1,057 | 1,058 | -26 | -2.4% | 368,600 |
| 2015/05/01 | 1,082 | 1,088 | 1,072 | 1,084 | -7 | -0.6% | 235,400 |
| 2015/04/30 | 1,096 | 1,106 | 1,085 | 1,091 | -10 | -0.9% | 424,700 |
| 2015/04/28 | 1,097 | 1,115 | 1,093 | 1,101 | +6 | +0.5% | 550,000 |
| 2015/04/27 | 1,090 | 1,109 | 1,073 | 1,095 | -82 | -7% | 1,161,800 |
2401～
2450
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
