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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,273 | 1,283 | 1,261 | 1,280 | +1 | +0.1% | 320,600 |
| 2015/08/06 | 1,315 | 1,315 | 1,277 | 1,279 | -34 | -2.6% | 334,000 |
| 2015/08/05 | 1,315 | 1,328 | 1,292 | 1,313 | -4 | -0.3% | 274,200 |
| 2015/08/04 | 1,284 | 1,322 | 1,281 | 1,317 | +39 | +3.1% | 433,100 |
| 2015/08/03 | 1,273 | 1,282 | 1,255 | 1,278 | -11 | -0.9% | 393,600 |
| 2015/07/31 | 1,299 | 1,303 | 1,276 | 1,289 | -8 | -0.6% | 498,200 |
| 2015/07/30 | 1,278 | 1,300 | 1,265 | 1,297 | +32 | +2.5% | 502,100 |
| 2015/07/29 | 1,231 | 1,277 | 1,230 | 1,265 | +33 | +2.7% | 718,300 |
| 2015/07/28 | 1,200 | 1,248 | 1,192 | 1,232 | +3 | +0.2% | 1,195,700 |
| 2015/07/27 | 1,170 | 1,241 | 1,150 | 1,229 | +84 | +7.3% | 1,266,100 |
| 2015/07/24 | 1,087 | 1,170 | 1,072 | 1,145 | +61 | +5.6% | 656,300 |
| 2015/07/23 | 1,069 | 1,087 | 1,068 | 1,084 | +14 | +1.3% | 150,900 |
| 2015/07/22 | 1,073 | 1,076 | 1,065 | 1,070 | -12 | -1.1% | 172,100 |
| 2015/07/21 | 1,084 | 1,084 | 1,071 | 1,082 | +2 | +0.2% | 105,200 |
| 2015/07/17 | 1,089 | 1,090 | 1,075 | 1,080 | -4 | -0.4% | 123,400 |
| 2015/07/16 | 1,080 | 1,084 | 1,070 | 1,084 | +13 | +1.2% | 156,000 |
| 2015/07/15 | 1,058 | 1,080 | 1,055 | 1,071 | +14 | +1.3% | 223,300 |
| 2015/07/14 | 1,056 | 1,058 | 1,046 | 1,057 | +17 | +1.6% | 139,400 |
| 2015/07/13 | 1,026 | 1,046 | 1,026 | 1,040 | +27 | +2.7% | 145,300 |
| 2015/07/10 | 1,029 | 1,036 | 1,006 | 1,013 | -7 | -0.7% | 313,200 |
| 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 |
2451～
2500
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
