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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,181 | 1,188 | 1,174 | 1,177 | -9 | -0.8% | 174,200 |
| 2015/04/23 | 1,188 | 1,197 | 1,181 | 1,186 | -10 | -0.8% | 161,700 |
| 2015/04/22 | 1,189 | 1,216 | 1,184 | 1,196 | +19 | +1.6% | 238,400 |
| 2015/04/21 | 1,189 | 1,194 | 1,165 | 1,177 | -18 | -1.5% | 261,800 |
| 2015/04/20 | 1,181 | 1,205 | 1,172 | 1,195 | +5 | +0.4% | 221,700 |
| 2015/04/17 | 1,180 | 1,200 | 1,175 | 1,190 | +9 | +0.8% | 253,500 |
| 2015/04/16 | 1,175 | 1,186 | 1,161 | 1,181 | +11 | +0.9% | 263,100 |
| 2015/04/15 | 1,185 | 1,190 | 1,168 | 1,170 | -23 | -1.9% | 189,300 |
| 2015/04/14 | 1,182 | 1,205 | 1,178 | 1,193 | +8 | +0.7% | 220,200 |
| 2015/04/13 | 1,176 | 1,192 | 1,165 | 1,185 | +15 | +1.3% | 331,900 |
| 2015/04/10 | 1,155 | 1,177 | 1,146 | 1,170 | +15 | +1.3% | 264,600 |
| 2015/04/09 | 1,153 | 1,162 | 1,148 | 1,155 | -4 | -0.3% | 269,400 |
| 2015/04/08 | 1,170 | 1,174 | 1,147 | 1,159 | -13 | -1.1% | 349,900 |
| 2015/04/07 | 1,179 | 1,189 | 1,164 | 1,172 | -6 | -0.5% | 219,700 |
| 2015/04/06 | 1,144 | 1,189 | 1,138 | 1,178 | +24 | +2.1% | 320,700 |
| 2015/04/03 | 1,151 | 1,165 | 1,146 | 1,154 | +5 | +0.4% | 123,600 |
| 2015/04/02 | 1,126 | 1,170 | 1,126 | 1,149 | +16 | +1.4% | 379,400 |
| 2015/04/01 | 1,111 | 1,144 | 1,111 | 1,133 | +10 | +0.9% | 388,700 |
| 2015/03/31 | 1,126 | 1,151 | 1,117 | 1,123 | +14 | +1.3% | 387,700 |
| 2015/03/30 | 1,110 | 1,114 | 1,094 | 1,109 | -7 | -0.6% | 343,200 |
| 2015/03/27 | 1,125 | 1,148 | 1,108 | 1,116 | -11 | -1% | 301,200 |
| 2015/03/26 | 1,147 | 1,150 | 1,123 | 1,127 | -32 | -2.8% | 278,500 |
| 2015/03/25 | 1,141 | 1,161 | 1,137 | 1,159 | +7 | +0.6% | 259,700 |
| 2015/03/24 | 1,150 | 1,158 | 1,146 | 1,152 | -4 | -0.3% | 242,900 |
| 2015/03/23 | 1,160 | 1,167 | 1,149 | 1,156 | -5 | -0.4% | 217,900 |
| 2015/03/20 | 1,170 | 1,172 | 1,151 | 1,161 | -9 | -0.8% | 303,100 |
| 2015/03/19 | 1,176 | 1,187 | 1,157 | 1,170 | -8 | -0.7% | 253,600 |
| 2015/03/18 | 1,186 | 1,191 | 1,161 | 1,178 | -10 | -0.8% | 298,600 |
| 2015/03/17 | 1,167 | 1,191 | 1,156 | 1,188 | +29 | +2.5% | 290,900 |
| 2015/03/16 | 1,141 | 1,167 | 1,137 | 1,159 | +14 | +1.2% | 256,700 |
| 2015/03/13 | 1,130 | 1,149 | 1,112 | 1,145 | +23 | +2% | 536,300 |
| 2015/03/12 | 1,104 | 1,128 | 1,100 | 1,122 | +23 | +2.1% | 280,000 |
| 2015/03/11 | 1,108 | 1,117 | 1,097 | 1,099 | -11 | -1% | 287,600 |
| 2015/03/10 | 1,110 | 1,122 | 1,097 | 1,110 | +4 | +0.4% | 226,200 |
| 2015/03/09 | 1,116 | 1,116 | 1,081 | 1,106 | -19 | -1.7% | 420,200 |
| 2015/03/06 | 1,075 | 1,128 | 1,068 | 1,125 | +55 | +5.1% | 522,100 |
| 2015/03/05 | 1,058 | 1,075 | 1,037 | 1,070 | +11 | +1% | 333,600 |
| 2015/03/04 | 1,052 | 1,066 | 1,036 | 1,059 | +14 | +1.3% | 235,000 |
| 2015/03/03 | 1,079 | 1,079 | 1,035 | 1,045 | -27 | -2.5% | 337,600 |
| 2015/03/02 | 1,050 | 1,078 | 1,046 | 1,072 | +19 | +1.8% | 214,800 |
| 2015/02/27 | 1,049 | 1,062 | 1,044 | 1,053 | +5 | +0.5% | 253,000 |
| 2015/02/26 | 1,049 | 1,055 | 1,039 | 1,048 | +1 | +0.1% | 304,500 |
| 2015/02/25 | 1,040 | 1,049 | 1,026 | 1,047 | +9 | +0.9% | 303,700 |
| 2015/02/24 | 1,030 | 1,040 | 1,020 | 1,038 | +11 | +1.1% | 274,600 |
| 2015/02/23 | 1,022 | 1,031 | 1,007 | 1,027 | +9 | +0.9% | 269,600 |
| 2015/02/20 | 1,003 | 1,022 | 994 | 1,018 | +15 | +1.5% | 279,700 |
| 2015/02/19 | 992 | 1,004 | 985 | 1,003 | +13 | +1.3% | 345,300 |
| 2015/02/18 | 992 | 994 | 980 | 990 | -2 | -0.2% | 343,900 |
| 2015/02/17 | 968 | 996 | 963 | 992 | +11 | +1.1% | 426,900 |
| 2015/02/16 | 918 | 984 | 917 | 981 | +74 | +8.2% | 585,100 |
2451～
2500
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
