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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 827 | 839 | 826.3 | 826.8 | +5.6 | +0.7% | 1,111,700 |
| 2025/06/27 | 810 | 829.4 | 804.1 | 821.2 | -2,442.8 | -74.8% | 1,122,400 |
| 2025/06/26 | 3,247 | 3,290 | 3,247 | 3,264 | +34 | +1.1% | 213,400 |
| 2025/06/25 | 3,239 | 3,242 | 3,213 | 3,230 | -4 | -0.1% | 139,000 |
| 2025/06/24 | 3,218 | 3,253 | 3,215 | 3,234 | +21 | +0.7% | 165,600 |
| 2025/06/23 | 3,225 | 3,227 | 3,200 | 3,213 | -23 | -0.7% | 179,200 |
| 2025/06/20 | 3,237 | 3,242 | 3,211 | 3,236 | -9 | -0.3% | 562,700 |
| 2025/06/19 | 3,237 | 3,245 | 3,230 | 3,245 | +3 | +0.1% | 140,700 |
| 2025/06/18 | 3,227 | 3,256 | 3,220 | 3,242 | +7 | +0.2% | 164,900 |
| 2025/06/17 | 3,207 | 3,235 | 3,205 | 3,235 | +10 | +0.3% | 218,900 |
| 2025/06/16 | 3,180 | 3,266 | 3,162 | 3,225 | +73 | +2.3% | 446,400 |
| 2025/06/13 | 3,184 | 3,189 | 3,139 | 3,152 | -45 | -1.4% | 265,600 |
| 2025/06/12 | 3,238 | 3,238 | 3,184 | 3,197 | -25 | -0.8% | 173,800 |
| 2025/06/11 | 3,229 | 3,245 | 3,190 | 3,222 | -34 | -1% | 317,300 |
| 2025/06/10 | 3,245 | 3,282 | 3,242 | 3,256 | +11 | +0.3% | 240,200 |
| 2025/06/09 | 3,256 | 3,269 | 3,232 | 3,245 | +8 | +0.2% | 144,800 |
| 2025/06/06 | 3,262 | 3,278 | 3,235 | 3,237 | +8 | +0.2% | 201,800 |
| 2025/06/05 | 3,225 | 3,248 | 3,217 | 3,229 | -8 | -0.2% | 183,200 |
| 2025/06/04 | 3,238 | 3,251 | 3,205 | 3,237 | -1 | ±0% | 317,400 |
| 2025/06/03 | 3,176 | 3,264 | 3,168 | 3,238 | +71 | +2.2% | 534,600 |
| 2025/06/02 | 3,122 | 3,172 | 3,110 | 3,167 | +115 | +3.8% | 412,300 |
| 2025/05/30 | 3,028 | 3,064 | 3,025 | 3,052 | -2 | -0.1% | 202,500 |
| 2025/05/29 | 3,048 | 3,065 | 3,040 | 3,054 | +1 | ±0% | 187,900 |
| 2025/05/28 | 3,060 | 3,072 | 3,042 | 3,053 | +5 | +0.2% | 220,800 |
| 2025/05/27 | 3,030 | 3,055 | 3,010 | 3,048 | +25 | +0.8% | 147,400 |
| 2025/05/26 | 3,031 | 3,032 | 2,998 | 3,023 | -19 | -0.6% | 202,700 |
| 2025/05/23 | 3,055 | 3,075 | 3,015 | 3,042 | -7 | -0.2% | 305,900 |
| 2025/05/22 | 2,983 | 3,088 | 2,976 | 3,049 | +116 | +4% | 450,200 |
| 2025/05/21 | 2,964 | 2,971.5 | 2,910.5 | 2,933 | -7 | -0.2% | 196,900 |
| 2025/05/20 | 2,944.5 | 2,958 | 2,918.5 | 2,940 | +12.5 | +0.4% | 207,900 |
| 2025/05/19 | 2,947 | 2,952 | 2,910 | 2,927.5 | -22.5 | -0.8% | 226,000 |
| 2025/05/16 | 2,968.5 | 2,992.5 | 2,918 | 2,950 | -18.5 | -0.6% | 234,200 |
| 2025/05/15 | 2,971 | 2,993 | 2,951 | 2,968.5 | -2.5 | -0.1% | 262,500 |
| 2025/05/14 | 2,979 | 3,015 | 2,944 | 2,971 | -43 | -1.4% | 199,700 |
| 2025/05/13 | 3,000 | 3,029 | 2,969 | 3,014 | +27.5 | +0.9% | 281,400 |
| 2025/05/12 | 2,958 | 2,989 | 2,938.5 | 2,986.5 | +34.5 | +1.2% | 208,500 |
| 2025/05/09 | 2,934.5 | 2,973 | 2,934.5 | 2,952 | +17.5 | +0.6% | 223,500 |
| 2025/05/08 | 2,958 | 2,965 | 2,909 | 2,934.5 | -10.5 | -0.4% | 188,400 |
| 2025/05/07 | 2,938 | 2,962.5 | 2,920.5 | 2,945 | -13.5 | -0.5% | 160,100 |
| 2025/05/02 | 2,947 | 2,964.5 | 2,929.5 | 2,958.5 | +12 | +0.4% | 173,100 |
| 2025/05/01 | 2,937.5 | 2,954.5 | 2,920.5 | 2,946.5 | +19 | +0.6% | 181,800 |
| 2025/04/30 | 2,910 | 2,939.5 | 2,899.5 | 2,927.5 | +10 | +0.3% | 254,700 |
| 2025/04/28 | 2,902 | 2,988.5 | 2,871 | 2,917.5 | +54.5 | +1.9% | 465,600 |
| 2025/04/25 | 2,896.5 | 2,919.5 | 2,861.5 | 2,863 | -21.5 | -0.7% | 279,300 |
| 2025/04/24 | 2,888 | 2,927 | 2,881 | 2,884.5 | +17.5 | +0.6% | 220,600 |
| 2025/04/23 | 2,900 | 2,911.5 | 2,859.5 | 2,867 | +5 | +0.2% | 228,900 |
| 2025/04/22 | 2,820 | 2,862 | 2,819 | 2,862 | +45 | +1.6% | 171,400 |
| 2025/04/21 | 2,826 | 2,827 | 2,782.5 | 2,817 | -24 | -0.8% | 129,400 |
| 2025/04/18 | 2,800 | 2,846.5 | 2,783 | 2,841 | +62 | +2.2% | 136,800 |
| 2025/04/17 | 2,754 | 2,791 | 2,753.5 | 2,779 | +44 | +1.6% | 180,200 |
1～
50
件表示中 / 3731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 | 82,600円 | +8.2% | +0.4% | 2.75% | 18.48倍 | 1.43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 | 219,000円 | +2.9% | -9.4% | 1.83% | 10.93倍 | 0.87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 | 104,200円 | -1.5% | +80.3% | 2.50% | 16.58倍 | 1.05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 | 325,500円 | +3.9% | -9.3% | 1.97% | 20.62倍 | 2.71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 | 290,000円 | +7.0% | +4.6% | 0.83% | 22.94倍 | 3.58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
