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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,820 | 2,832 | 2,766.5 | 2,800.5 | -22 | -0.8% | 274,600 |
| 2024/11/21 | 2,827 | 2,861.5 | 2,807.5 | 2,822.5 | +8 | +0.3% | 312,300 |
| 2024/11/20 | 2,824.5 | 2,850 | 2,802 | 2,814.5 | +5 | +0.2% | 331,800 |
| 2024/11/19 | 2,800 | 2,903 | 2,784.5 | 2,809.5 | +49.5 | +1.8% | 654,000 |
| 2024/11/18 | 2,719 | 2,776 | 2,709.5 | 2,760 | +50.5 | +1.9% | 291,900 |
| 2024/11/15 | 2,740 | 2,753.5 | 2,709.5 | 2,709.5 | -24 | -0.9% | 194,300 |
| 2024/11/14 | 2,725.5 | 2,774.5 | 2,714 | 2,733.5 | +17 | +0.6% | 192,300 |
| 2024/11/13 | 2,748 | 2,760 | 2,708 | 2,716.5 | -25 | -0.9% | 260,500 |
| 2024/11/12 | 2,767 | 2,788.5 | 2,737.5 | 2,741.5 | -25 | -0.9% | 289,000 |
| 2024/11/11 | 2,767 | 2,815.5 | 2,759 | 2,766.5 | +1 | ±0% | 358,700 |
| 2024/11/08 | 2,781.5 | 2,794 | 2,750.5 | 2,765.5 | +53.5 | +2% | 516,600 |
| 2024/11/07 | 2,750 | 2,762 | 2,697.5 | 2,712 | -43 | -1.6% | 525,500 |
| 2024/11/06 | 2,470 | 2,768 | 2,464.5 | 2,755 | +306 | +12.5% | 1,462,400 |
| 2024/11/05 | 2,450 | 2,474.5 | 2,431.5 | 2,449 | -3 | -0.1% | 306,600 |
| 2024/11/01 | 2,466 | 2,481.5 | 2,450.5 | 2,452 | -13.5 | -0.5% | 279,300 |
| 2024/10/31 | 2,482 | 2,492 | 2,454.5 | 2,465.5 | -24.5 | -1% | 360,900 |
| 2024/10/30 | 2,520 | 2,535 | 2,467 | 2,490 | -23 | -0.9% | 614,100 |
| 2024/10/29 | 2,506 | 2,525 | 2,452 | 2,513 | -137.5 | -5.2% | 1,124,200 |
| 2024/10/28 | 2,642 | 2,660 | 2,622.5 | 2,650.5 | +72.5 | +2.8% | 323,800 |
| 2024/10/25 | 2,607.5 | 2,610 | 2,562.5 | 2,578 | -29.5 | -1.1% | 228,200 |
| 2024/10/24 | 2,607 | 2,618.5 | 2,592 | 2,607.5 | +13 | +0.5% | 205,900 |
| 2024/10/23 | 2,624 | 2,632 | 2,594.5 | 2,594.5 | -10.5 | -0.4% | 140,300 |
| 2024/10/22 | 2,618 | 2,631 | 2,585.5 | 2,605 | -13.5 | -0.5% | 215,400 |
| 2024/10/21 | 2,614.5 | 2,639.5 | 2,604.5 | 2,618.5 | +4 | +0.2% | 125,400 |
| 2024/10/18 | 2,632.5 | 2,639 | 2,613 | 2,614.5 | -4 | -0.2% | 138,000 |
| 2024/10/17 | 2,630.5 | 2,639 | 2,618 | 2,618.5 | -12 | -0.5% | 136,500 |
| 2024/10/16 | 2,611 | 2,644 | 2,610.5 | 2,630.5 | +5.5 | +0.2% | 140,800 |
| 2024/10/15 | 2,635 | 2,640 | 2,617 | 2,625 | +15.5 | +0.6% | 202,000 |
| 2024/10/11 | 2,620.5 | 2,634 | 2,607.5 | 2,609.5 | -10.5 | -0.4% | 192,800 |
| 2024/10/10 | 2,618.5 | 2,625 | 2,608 | 2,620 | +1.5 | +0.1% | 150,200 |
| 2024/10/09 | 2,607.5 | 2,621.5 | 2,592.5 | 2,618.5 | +18 | +0.7% | 192,000 |
| 2024/10/08 | 2,590.5 | 2,613 | 2,585 | 2,600.5 | -3 | -0.1% | 159,600 |
| 2024/10/07 | 2,585.5 | 2,607.5 | 2,578.5 | 2,603.5 | +22 | +0.9% | 158,900 |
| 2024/10/04 | 2,570 | 2,603.5 | 2,570 | 2,581.5 | +28 | +1.1% | 187,600 |
| 2024/10/03 | 2,592 | 2,593 | 2,548.5 | 2,553.5 | +10 | +0.4% | 133,500 |
| 2024/10/02 | 2,550 | 2,574 | 2,537 | 2,543.5 | ±0 | ±0% | 152,400 |
| 2024/10/01 | 2,536.5 | 2,554.5 | 2,523.5 | 2,543.5 | +12.5 | +0.5% | 191,500 |
| 2024/09/30 | 2,500.5 | 2,552 | 2,480 | 2,531 | -58.5 | -2.3% | 204,400 |
| 2024/09/27 | 2,570 | 2,595.5 | 2,564.5 | 2,589.5 | +25.5 | +1% | 222,800 |
| 2024/09/26 | 2,538.5 | 2,568.5 | 2,519 | 2,564 | +39 | +1.5% | 341,100 |
| 2024/09/25 | 2,492.5 | 2,526 | 2,488.5 | 2,525 | +27 | +1.1% | 247,500 |
| 2024/09/24 | 2,485.5 | 2,503 | 2,472 | 2,498 | +12 | +0.5% | 263,600 |
| 2024/09/20 | 2,504 | 2,514 | 2,471 | 2,486 | -23.5 | -0.9% | 358,200 |
| 2024/09/19 | 2,504 | 2,520 | 2,487.5 | 2,509.5 | +15.5 | +0.6% | 154,900 |
| 2024/09/18 | 2,500 | 2,517.5 | 2,468 | 2,494 | +0.5 | ±0% | 173,900 |
| 2024/09/17 | 2,493 | 2,494 | 2,460.5 | 2,493.5 | +28.5 | +1.2% | 156,400 |
| 2024/09/13 | 2,481.5 | 2,483 | 2,452 | 2,465 | -41.5 | -1.7% | 193,400 |
| 2024/09/12 | 2,509 | 2,530 | 2,485.5 | 2,506.5 | +18.5 | +0.7% | 206,100 |
| 2024/09/11 | 2,512 | 2,521 | 2,473.5 | 2,488 | -47.5 | -1.9% | 262,100 |
| 2024/09/10 | 2,516 | 2,547.5 | 2,507 | 2,535.5 | +39.5 | +1.6% | 299,600 |
1～
50
件表示中 / 3586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 | 280,000円 | +2.8% | -9.6% | 2.71% | 14.83倍 | 1.19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 |
| ヤマハ | 109,000円 | -0.6% | -29.6% | 2.32% | 29.57倍 | 1.10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 | 395,900円 | +15.2% | +26.4% | 1.41% | 24.48倍 | 3.61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 | 308,500円 | +12.2% | +110.6% | 3.24% | 12.42倍 | 0.84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 |
| パイロット | 489,900円 | +6.3% | -4.0% | 2.16% | 13.49倍 | 1.34倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
市場注目の銘柄
チャート関連のコラム
