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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 2015/09/18 | 1,225 | 1,234 | 1,202 | 1,211 | -41 | -3.3% | 342,700 |
| 2015/09/17 | 1,220 | 1,255 | 1,216 | 1,252 | +36 | +3% | 325,300 |
| 2015/09/16 | 1,252 | 1,257 | 1,210 | 1,216 | -20 | -1.6% | 303,800 |
| 2015/09/15 | 1,259 | 1,266 | 1,234 | 1,236 | -9 | -0.7% | 303,700 |
| 2015/09/14 | 1,243 | 1,257 | 1,227 | 1,245 | -3 | -0.2% | 308,200 |
| 2015/09/11 | 1,211 | 1,257 | 1,179 | 1,248 | +67 | +5.7% | 690,600 |
| 2015/09/10 | 1,183 | 1,190 | 1,145 | 1,181 | -10 | -0.8% | 323,100 |
| 2015/09/09 | 1,144 | 1,191 | 1,134 | 1,191 | +81 | +7.3% | 298,000 |
| 2015/09/08 | 1,168 | 1,168 | 1,106 | 1,110 | -57 | -4.9% | 199,400 |
| 2015/09/07 | 1,140 | 1,173 | 1,132 | 1,167 | +29 | +2.5% | 263,500 |
| 2015/09/04 | 1,170 | 1,170 | 1,123 | 1,138 | -24 | -2.1% | 212,100 |
| 2015/09/03 | 1,177 | 1,194 | 1,159 | 1,162 | +2 | +0.2% | 217,400 |
| 2015/09/02 | 1,150 | 1,193 | 1,127 | 1,160 | -8 | -0.7% | 293,100 |
| 2015/09/01 | 1,207 | 1,214 | 1,167 | 1,168 | -59 | -4.8% | 400,900 |
| 2015/08/31 | 1,230 | 1,239 | 1,209 | 1,227 | -12 | -1% | 295,300 |
| 2015/08/28 | 1,220 | 1,248 | 1,212 | 1,239 | +54 | +4.6% | 364,700 |
| 2015/08/27 | 1,189 | 1,208 | 1,179 | 1,185 | +30 | +2.6% | 381,100 |
| 2015/08/26 | 1,103 | 1,165 | 1,083 | 1,155 | +60 | +5.5% | 536,200 |
| 2015/08/25 | 1,084 | 1,148 | 1,073 | 1,095 | -49 | -4.3% | 351,900 |
| 2015/08/24 | 1,190 | 1,211 | 1,142 | 1,144 | -75 | -6.2% | 316,700 |
| 2015/08/21 | 1,240 | 1,252 | 1,219 | 1,219 | -51 | -4% | 364,600 |
| 2015/08/20 | 1,304 | 1,304 | 1,270 | 1,270 | -38 | -2.9% | 209,500 |
| 2015/08/19 | 1,322 | 1,340 | 1,302 | 1,308 | -18 | -1.4% | 361,000 |
| 2015/08/18 | 1,323 | 1,332 | 1,314 | 1,326 | +6 | +0.5% | 270,800 |
| 2015/08/17 | 1,301 | 1,323 | 1,290 | 1,320 | +8 | +0.6% | 332,800 |
| 2015/08/14 | 1,317 | 1,326 | 1,299 | 1,312 | -13 | -1% | 206,200 |
| 2015/08/13 | 1,302 | 1,328 | 1,284 | 1,325 | +9 | +0.7% | 246,700 |
| 2015/08/12 | 1,336 | 1,337 | 1,305 | 1,316 | -20 | -1.5% | 201,700 |
| 2015/08/11 | 1,336 | 1,344 | 1,320 | 1,336 | ±0 | ±0% | 362,200 |
| 2015/08/10 | 1,263 | 1,337 | 1,263 | 1,336 | +56 | +4.4% | 396,400 |
2401～
2450
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
