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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,513.5 | 2,517 | 2,461.5 | 2,481 | -9 | -0.4% | 288,100 |
| 2024/03/15 | 2,450 | 2,538 | 2,450 | 2,490 | +46 | +1.9% | 980,900 |
| 2024/03/14 | 2,401.5 | 2,450 | 2,395.5 | 2,444 | +80.5 | +3.4% | 275,600 |
| 2024/03/13 | 2,364 | 2,389.5 | 2,352 | 2,363.5 | +14.5 | +0.6% | 227,800 |
| 2024/03/12 | 2,348 | 2,354 | 2,303 | 2,349 | -2 | -0.1% | 206,400 |
| 2024/03/11 | 2,375 | 2,384.5 | 2,330.5 | 2,351 | -34 | -1.4% | 286,100 |
| 2024/03/08 | 2,368 | 2,401 | 2,360 | 2,385 | -1 | ±0% | 233,100 |
| 2024/03/07 | 2,400 | 2,417.5 | 2,379 | 2,386 | +2 | +0.1% | 183,300 |
| 2024/03/06 | 2,375 | 2,398 | 2,368.5 | 2,384 | +16 | +0.7% | 245,500 |
| 2024/03/05 | 2,360.5 | 2,372 | 2,320 | 2,368 | +7.5 | +0.3% | 175,900 |
| 2024/03/04 | 2,375 | 2,377.5 | 2,347 | 2,360.5 | -16.5 | -0.7% | 272,100 |
| 2024/03/01 | 2,388 | 2,408.5 | 2,370.5 | 2,377 | +9 | +0.4% | 247,600 |
| 2024/02/29 | 2,389 | 2,393 | 2,357.5 | 2,368 | -11 | -0.5% | 311,400 |
| 2024/02/28 | 2,421 | 2,429 | 2,375.5 | 2,379 | -54.5 | -2.2% | 213,400 |
| 2024/02/27 | 2,474.5 | 2,474.5 | 2,429 | 2,433.5 | -49.5 | -2% | 234,400 |
| 2024/02/26 | 2,516 | 2,535 | 2,482.5 | 2,483 | +53 | +2.2% | 423,900 |
| 2024/02/22 | 2,477.5 | 2,478.5 | 2,413 | 2,430 | -31.5 | -1.3% | 309,600 |
| 2024/02/21 | 2,487.5 | 2,511 | 2,450.5 | 2,461.5 | -13 | -0.5% | 454,800 |
| 2024/02/20 | 2,476.5 | 2,493 | 2,465 | 2,474.5 | +8.5 | +0.3% | 243,200 |
| 2024/02/19 | 2,419.5 | 2,466 | 2,419.5 | 2,466 | +57.5 | +2.4% | 269,700 |
| 2024/02/16 | 2,395 | 2,418 | 2,353 | 2,408.5 | +16.5 | +0.7% | 359,600 |
| 2024/02/15 | 2,395 | 2,400 | 2,364 | 2,392 | +5 | +0.2% | 499,300 |
| 2024/02/14 | 2,330 | 2,397 | 2,311 | 2,387 | +157.5 | +7.1% | 1,053,200 |
| 2024/02/13 | 2,322.5 | 2,357 | 2,225 | 2,229.5 | -89.5 | -3.9% | 645,400 |
| 2024/02/09 | 2,333 | 2,361.5 | 2,296.5 | 2,319 | -30.5 | -1.3% | 317,200 |
| 2024/02/08 | 2,353.5 | 2,364 | 2,327 | 2,349.5 | -14 | -0.6% | 257,100 |
| 2024/02/07 | 2,362 | 2,369 | 2,351 | 2,363.5 | -7.5 | -0.3% | 137,300 |
| 2024/02/06 | 2,373 | 2,392.5 | 2,360 | 2,371 | -12 | -0.5% | 141,300 |
| 2024/02/05 | 2,375 | 2,394 | 2,371 | 2,383 | +8 | +0.3% | 173,100 |
| 2024/02/02 | 2,385 | 2,388.5 | 2,364 | 2,375 | +2 | +0.1% | 129,300 |
| 2024/02/01 | 2,364.5 | 2,385 | 2,351 | 2,373 | -13 | -0.5% | 138,600 |
| 2024/01/31 | 2,360.5 | 2,388.5 | 2,355.5 | 2,386 | +17 | +0.7% | 223,000 |
| 2024/01/30 | 2,396.5 | 2,397 | 2,361 | 2,369 | -27.5 | -1.1% | 129,800 |
| 2024/01/29 | 2,389 | 2,403.5 | 2,389 | 2,396.5 | +19 | +0.8% | 124,200 |
| 2024/01/26 | 2,390 | 2,402.5 | 2,377 | 2,377.5 | -19 | -0.8% | 190,600 |
| 2024/01/25 | 2,379 | 2,402 | 2,375 | 2,396.5 | +6 | +0.3% | 152,100 |
| 2024/01/24 | 2,415 | 2,423 | 2,383 | 2,390.5 | -29 | -1.2% | 151,800 |
| 2024/01/23 | 2,410 | 2,437.5 | 2,410 | 2,419.5 | +2 | +0.1% | 109,900 |
| 2024/01/22 | 2,406 | 2,417.5 | 2,396.5 | 2,417.5 | +31 | +1.3% | 110,800 |
| 2024/01/19 | 2,398.5 | 2,409.5 | 2,386.5 | 2,386.5 | -5.5 | -0.2% | 171,400 |
| 2024/01/18 | 2,378 | 2,402 | 2,370 | 2,392 | +10 | +0.4% | 146,100 |
| 2024/01/17 | 2,390 | 2,416.5 | 2,379.5 | 2,382 | +2.5 | +0.1% | 169,300 |
| 2024/01/16 | 2,404 | 2,406.5 | 2,367 | 2,379.5 | -26 | -1.1% | 158,400 |
| 2024/01/15 | 2,369.5 | 2,406.5 | 2,369.5 | 2,405.5 | +36 | +1.5% | 201,500 |
| 2024/01/12 | 2,376.5 | 2,395 | 2,362 | 2,369.5 | ±0 | ±0% | 140,200 |
| 2024/01/11 | 2,398 | 2,400.5 | 2,368.5 | 2,369.5 | -18.5 | -0.8% | 181,800 |
| 2024/01/10 | 2,373.5 | 2,400 | 2,368 | 2,388 | +23 | +1% | 258,500 |
| 2024/01/09 | 2,358.5 | 2,371 | 2,332 | 2,365 | +23 | +1% | 265,400 |
| 2024/01/05 | 2,348.5 | 2,357 | 2,326 | 2,342 | +11.5 | +0.5% | 236,100 |
| 2024/01/04 | 2,294 | 2,330.5 | 2,250.5 | 2,330.5 | +36.5 | +1.6% | 316,000 |
51～
100
件表示中 / 3467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 | 269,900円 | +8.0% | -1.9% | 2.82% | 14.29倍 | 1.21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 | 407,000円 | +2.5% | +6.9% | 1.18% | 22.95倍 | 0.90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 | 356,900円 | +0.5% | +23.6% | 2.07% | 17.23倍 | 1.15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 | 285,200円 | +10.4% | +9.5% | 1.68% | 20.43倍 | 2.55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 |
| リンテック | 324,500円 | +5.0% | +56.0% | 2.71% | 17.08倍 | 0.96倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
市場注目の銘柄
チャート関連のコラム
