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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,286 | 2,342 | 2,263.5 | 2,319.5 | +183.5 | +8.6% | 491,500 |
| 2024/08/05 | 2,241 | 2,278 | 2,124 | 2,136 | -200.5 | -8.6% | 1,347,600 |
| 2024/08/02 | 2,400 | 2,400.5 | 2,327 | 2,336.5 | -90 | -3.7% | 478,600 |
| 2024/08/01 | 2,489 | 2,489 | 2,421.5 | 2,426.5 | -104.5 | -4.1% | 572,800 |
| 2024/07/31 | 2,479.5 | 2,531 | 2,467 | 2,531 | +31 | +1.2% | 665,900 |
| 2024/07/30 | 2,548.5 | 2,557 | 2,445 | 2,500 | -126 | -4.8% | 2,591,200 |
| 2024/07/29 | 2,640 | 2,717 | 2,567.5 | 2,626 | +22 | +0.8% | 986,800 |
| 2024/07/26 | 2,601.5 | 2,611 | 2,577.5 | 2,604 | +23.5 | +0.9% | 424,400 |
| 2024/07/25 | 2,590 | 2,596 | 2,558 | 2,580.5 | -20 | -0.8% | 311,600 |
| 2024/07/24 | 2,636.5 | 2,649.5 | 2,590 | 2,600.5 | -44.5 | -1.7% | 298,100 |
| 2024/07/23 | 2,633 | 2,656 | 2,633 | 2,645 | +21 | +0.8% | 255,100 |
| 2024/07/22 | 2,653.5 | 2,653.5 | 2,618.5 | 2,624 | -29 | -1.1% | 234,200 |
| 2024/07/19 | 2,667.5 | 2,690.5 | 2,632.5 | 2,653 | -8.5 | -0.3% | 223,100 |
| 2024/07/18 | 2,651 | 2,679 | 2,651 | 2,661.5 | +12.5 | +0.5% | 266,500 |
| 2024/07/17 | 2,673 | 2,673 | 2,638 | 2,649 | -1 | ±0% | 294,200 |
| 2024/07/16 | 2,663 | 2,678 | 2,647 | 2,650 | -18 | -0.7% | 203,000 |
| 2024/07/12 | 2,638.5 | 2,689 | 2,631.5 | 2,668 | +28.5 | +1.1% | 195,300 |
| 2024/07/11 | 2,637.5 | 2,650.5 | 2,614.5 | 2,639.5 | +20.5 | +0.8% | 334,100 |
| 2024/07/10 | 2,630 | 2,635 | 2,611 | 2,619 | +13 | +0.5% | 319,100 |
| 2024/07/09 | 2,617 | 2,629.5 | 2,588 | 2,606 | -11.5 | -0.4% | 371,600 |
| 2024/07/08 | 2,618 | 2,627.5 | 2,581.5 | 2,617.5 | -5 | -0.2% | 616,300 |
| 2024/07/05 | 2,643.5 | 2,650 | 2,618.5 | 2,622.5 | -41 | -1.5% | 280,300 |
| 2024/07/04 | 2,657 | 2,673 | 2,651.5 | 2,663.5 | +13.5 | +0.5% | 121,300 |
| 2024/07/03 | 2,650 | 2,669 | 2,641 | 2,650 | +2 | +0.1% | 193,800 |
| 2024/07/02 | 2,650 | 2,659 | 2,636.5 | 2,648 | -10 | -0.4% | 224,900 |
| 2024/07/01 | 2,700 | 2,713.5 | 2,647 | 2,658 | -39 | -1.4% | 223,700 |
| 2024/06/28 | 2,700 | 2,720 | 2,685 | 2,697 | +26.5 | +1% | 249,600 |
| 2024/06/27 | 2,654 | 2,678.5 | 2,653 | 2,670.5 | -25.5 | -0.9% | 281,000 |
| 2024/06/26 | 2,701 | 2,718 | 2,687.5 | 2,696 | -10.5 | -0.4% | 169,000 |
| 2024/06/25 | 2,695 | 2,712.5 | 2,684 | 2,706.5 | +32.5 | +1.2% | 186,700 |
| 2024/06/24 | 2,660.5 | 2,689 | 2,657.5 | 2,674 | +13.5 | +0.5% | 205,600 |
| 2024/06/21 | 2,681.5 | 2,681.5 | 2,649 | 2,660.5 | -22.5 | -0.8% | 313,400 |
| 2024/06/20 | 2,650.5 | 2,685.5 | 2,650.5 | 2,683 | +25.5 | +1% | 268,000 |
| 2024/06/19 | 2,677.5 | 2,677.5 | 2,653 | 2,657.5 | -9 | -0.3% | 117,000 |
| 2024/06/18 | 2,646 | 2,671 | 2,636 | 2,666.5 | +46.5 | +1.8% | 202,100 |
| 2024/06/17 | 2,623.5 | 2,627 | 2,585.5 | 2,620 | -17 | -0.6% | 278,000 |
| 2024/06/14 | 2,615 | 2,650 | 2,614.5 | 2,637 | +13 | +0.5% | 276,200 |
| 2024/06/13 | 2,652.5 | 2,658 | 2,624 | 2,624 | -33.5 | -1.3% | 168,000 |
| 2024/06/12 | 2,636 | 2,671 | 2,636 | 2,657.5 | +15.5 | +0.6% | 153,400 |
| 2024/06/11 | 2,691 | 2,691 | 2,639.5 | 2,642 | -41 | -1.5% | 199,100 |
| 2024/06/10 | 2,676.5 | 2,696 | 2,663 | 2,683 | +12 | +0.4% | 223,600 |
| 2024/06/07 | 2,670 | 2,671 | 2,644 | 2,671 | +56.5 | +2.2% | 245,300 |
| 2024/06/06 | 2,615 | 2,630 | 2,602 | 2,614.5 | -8.5 | -0.3% | 111,100 |
| 2024/06/05 | 2,650 | 2,664 | 2,618.5 | 2,623 | -27 | -1% | 197,200 |
| 2024/06/04 | 2,658 | 2,677 | 2,644.5 | 2,650 | -27.5 | -1% | 216,000 |
| 2024/06/03 | 2,711 | 2,738 | 2,672 | 2,677.5 | -22 | -0.8% | 207,800 |
| 2024/05/31 | 2,670 | 2,717 | 2,663.5 | 2,699.5 | +37.5 | +1.4% | 344,600 |
| 2024/05/30 | 2,625 | 2,662.5 | 2,616.5 | 2,662 | +53.5 | +2.1% | 248,900 |
| 2024/05/29 | 2,601 | 2,636.5 | 2,600.5 | 2,608.5 | -6 | -0.2% | 200,600 |
| 2024/05/28 | 2,632 | 2,637.5 | 2,603.5 | 2,614.5 | -24.5 | -0.9% | 223,400 |
251～
300
件表示中 / 3763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 | 91,500円 | +5.6% | +1.6% | 2.51% | 19.73倍 | 1.54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 | 378,700円 | +9.4% | +9.5% | 1.48% | 16.68倍 | 0.84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 | 95,500円 | -2.2% | +40.2% | 2.72% | 19.24倍 | 0.97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 | 418,000円 | +7.0% | +4.6% | 0.57% | 33.07倍 | 5.16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 | 352,800円 | +3.9% | -9.3% | 1.81% | 22.34倍 | 2.94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
