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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,846 | 1,866 | 1,837 | 1,863 | +3 | +0.2% | 397,200 |
| 2022/11/01 | 1,864 | 1,885 | 1,850 | 1,860 | +14 | +0.8% | 177,500 |
| 2022/10/31 | 1,823 | 1,852 | 1,821 | 1,846 | +27 | +1.5% | 316,000 |
| 2022/10/28 | 1,818 | 1,843 | 1,817 | 1,819 | +1 | +0.1% | 730,300 |
| 2022/10/27 | 1,851 | 1,856 | 1,818 | 1,818 | -26 | -1.4% | 162,200 |
| 2022/10/26 | 1,834 | 1,855 | 1,833 | 1,844 | +19 | +1% | 152,700 |
| 2022/10/25 | 1,829 | 1,840 | 1,821 | 1,825 | +14 | +0.8% | 127,500 |
| 2022/10/24 | 1,850 | 1,852 | 1,811 | 1,811 | -24 | -1.3% | 188,300 |
| 2022/10/21 | 1,831 | 1,841 | 1,825 | 1,835 | -15 | -0.8% | 111,600 |
| 2022/10/20 | 1,849 | 1,858 | 1,843 | 1,850 | -3 | -0.2% | 97,900 |
| 2022/10/19 | 1,851 | 1,867 | 1,848 | 1,853 | +4 | +0.2% | 113,900 |
| 2022/10/18 | 1,856 | 1,858 | 1,845 | 1,849 | +8 | +0.4% | 119,000 |
| 2022/10/17 | 1,851 | 1,859 | 1,837 | 1,841 | -32 | -1.7% | 152,400 |
| 2022/10/14 | 1,877 | 1,889 | 1,856 | 1,873 | +26 | +1.4% | 166,100 |
| 2022/10/13 | 1,846 | 1,856 | 1,825 | 1,847 | +1 | +0.1% | 171,400 |
| 2022/10/12 | 1,850 | 1,863 | 1,840 | 1,846 | -4 | -0.2% | 192,500 |
| 2022/10/11 | 1,856 | 1,857 | 1,834 | 1,850 | -10 | -0.5% | 236,300 |
| 2022/10/07 | 1,864 | 1,872 | 1,848 | 1,860 | -34 | -1.8% | 291,200 |
| 2022/10/06 | 1,893 | 1,917 | 1,892 | 1,894 | +12 | +0.6% | 239,800 |
| 2022/10/05 | 1,890 | 1,903 | 1,879 | 1,882 | -23 | -1.2% | 241,600 |
| 2022/10/04 | 1,870 | 1,912 | 1,870 | 1,905 | +66 | +3.6% | 273,500 |
| 2022/10/03 | 1,826 | 1,849 | 1,821 | 1,839 | +3 | +0.2% | 209,000 |
| 2022/09/30 | 1,842 | 1,855 | 1,820 | 1,836 | +2 | +0.1% | 232,000 |
| 2022/09/29 | 1,802 | 1,841 | 1,794 | 1,834 | +40 | +2.2% | 188,100 |
| 2022/09/28 | 1,780 | 1,795 | 1,770 | 1,794 | +1 | +0.1% | 219,800 |
| 2022/09/27 | 1,791 | 1,806 | 1,782 | 1,793 | +16 | +0.9% | 220,700 |
| 2022/09/26 | 1,813 | 1,813 | 1,775 | 1,777 | -14 | -0.8% | 268,200 |
| 2022/09/22 | 1,797 | 1,797 | 1,778 | 1,791 | -21 | -1.2% | 186,600 |
| 2022/09/21 | 1,823 | 1,834 | 1,800 | 1,812 | -17 | -0.9% | 187,000 |
| 2022/09/20 | 1,850 | 1,850 | 1,824 | 1,829 | +9 | +0.5% | 156,200 |
| 2022/09/16 | 1,793 | 1,848 | 1,789 | 1,820 | +12 | +0.7% | 235,700 |
| 2022/09/15 | 1,841 | 1,843 | 1,802 | 1,808 | -32 | -1.7% | 222,100 |
| 2022/09/14 | 1,842 | 1,844 | 1,821 | 1,840 | -30 | -1.6% | 188,000 |
| 2022/09/13 | 1,840 | 1,872 | 1,837 | 1,870 | +30 | +1.6% | 219,500 |
| 2022/09/12 | 1,842 | 1,844 | 1,821 | 1,840 | +7 | +0.4% | 218,400 |
| 2022/09/09 | 1,809 | 1,836 | 1,809 | 1,833 | +26 | +1.4% | 218,700 |
| 2022/09/08 | 1,773 | 1,808 | 1,773 | 1,807 | +42 | +2.4% | 222,200 |
| 2022/09/07 | 1,754 | 1,766 | 1,733 | 1,765 | +15 | +0.9% | 229,500 |
| 2022/09/06 | 1,760 | 1,764 | 1,748 | 1,750 | -10 | -0.6% | 176,700 |
| 2022/09/05 | 1,779 | 1,786 | 1,754 | 1,760 | -37 | -2.1% | 296,700 |
| 2022/09/02 | 1,797 | 1,815 | 1,771 | 1,797 | +13 | +0.7% | 336,000 |
| 2022/09/01 | 1,779 | 1,800 | 1,769 | 1,784 | -16 | -0.9% | 291,900 |
| 2022/08/31 | 1,790 | 1,802 | 1,789 | 1,800 | +6 | +0.3% | 195,000 |
| 2022/08/30 | 1,800 | 1,800 | 1,787 | 1,794 | +11 | +0.6% | 107,800 |
| 2022/08/29 | 1,780 | 1,787 | 1,771 | 1,783 | -31 | -1.7% | 190,700 |
| 2022/08/26 | 1,814 | 1,825 | 1,808 | 1,814 | +16 | +0.9% | 111,600 |
| 2022/08/25 | 1,796 | 1,807 | 1,783 | 1,798 | +2 | +0.1% | 112,500 |
| 2022/08/24 | 1,796 | 1,805 | 1,787 | 1,796 | +5 | +0.3% | 126,800 |
| 2022/08/23 | 1,789 | 1,798 | 1,775 | 1,791 | -16 | -0.9% | 115,800 |
| 2022/08/22 | 1,792 | 1,814 | 1,785 | 1,807 | +14 | +0.8% | 102,300 |
601～
650
件表示中 / 3681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 | 277,700円 | +8.2% | +0.4% | 3.28% | 15.66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 |
| 大日印 | 193,600円 | +2.1% | +11.4% | 1.96% | 8.26倍 | 0.74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 | 102,400円 | -0.6% | -46.8% | 2.47% | 34.36倍 | 0.96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 | 297,000円 | +15.2% | +26.4% | 1.89% | 18.36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 |
| ピジョン | 173,900円 | +5.3% | -2.9% | 4.37% | 24.76倍 | 2.56倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
市場注目の銘柄
チャート関連のコラム
