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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,797 | 1,807 | 1,787 | 1,793 | +4 | +0.2% | 117,600 |
| 2022/08/18 | 1,806 | 1,807 | 1,785 | 1,789 | -26 | -1.4% | 87,300 |
| 2022/08/17 | 1,789 | 1,816 | 1,786 | 1,815 | +53 | +3% | 243,300 |
| 2022/08/16 | 1,776 | 1,780 | 1,755 | 1,762 | -2 | -0.1% | 145,200 |
| 2022/08/15 | 1,794 | 1,794 | 1,759 | 1,764 | -41 | -2.3% | 166,000 |
| 2022/08/12 | 1,777 | 1,813 | 1,776 | 1,805 | +48 | +2.7% | 248,700 |
| 2022/08/10 | 1,740 | 1,762 | 1,728 | 1,757 | +37 | +2.2% | 230,500 |
| 2022/08/09 | 1,740 | 1,759 | 1,720 | 1,720 | -12 | -0.7% | 177,600 |
| 2022/08/08 | 1,743 | 1,743 | 1,711 | 1,732 | -11 | -0.6% | 200,400 |
| 2022/08/05 | 1,718 | 1,747 | 1,718 | 1,743 | +25 | +1.5% | 213,500 |
| 2022/08/04 | 1,737 | 1,737 | 1,706 | 1,718 | -8 | -0.5% | 178,400 |
| 2022/08/03 | 1,766 | 1,766 | 1,721 | 1,726 | -40 | -2.3% | 145,100 |
| 2022/08/02 | 1,805 | 1,805 | 1,760 | 1,766 | -47 | -2.6% | 188,700 |
| 2022/08/01 | 1,779 | 1,817 | 1,746 | 1,813 | +44 | +2.5% | 380,200 |
| 2022/07/29 | 1,850 | 1,858 | 1,764 | 1,769 | -67 | -3.6% | 361,400 |
| 2022/07/28 | 1,827 | 1,836 | 1,803 | 1,836 | +2 | +0.1% | 1,090,400 |
| 2022/07/27 | 1,838 | 1,842 | 1,822 | 1,834 | +2 | +0.1% | 262,400 |
| 2022/07/26 | 1,828 | 1,838 | 1,820 | 1,832 | +10 | +0.5% | 210,200 |
| 2022/07/25 | 1,805 | 1,826 | 1,800 | 1,822 | +2 | +0.1% | 171,100 |
| 2022/07/22 | 1,814 | 1,825 | 1,810 | 1,820 | +9 | +0.5% | 201,500 |
| 2022/07/21 | 1,797 | 1,812 | 1,780 | 1,811 | +8 | +0.4% | 148,200 |
| 2022/07/20 | 1,783 | 1,829 | 1,783 | 1,803 | +37 | +2.1% | 310,000 |
| 2022/07/19 | 1,759 | 1,775 | 1,755 | 1,766 | +10 | +0.6% | 193,300 |
| 2022/07/15 | 1,750 | 1,762 | 1,739 | 1,756 | +26 | +1.5% | 152,000 |
| 2022/07/14 | 1,719 | 1,735 | 1,713 | 1,730 | -8 | -0.5% | 166,700 |
| 2022/07/13 | 1,743 | 1,751 | 1,730 | 1,738 | -11 | -0.6% | 199,100 |
| 2022/07/12 | 1,765 | 1,772 | 1,734 | 1,749 | -19 | -1.1% | 198,700 |
| 2022/07/11 | 1,759 | 1,777 | 1,757 | 1,768 | +39 | +2.3% | 263,800 |
| 2022/07/08 | 1,716 | 1,751 | 1,711 | 1,729 | -1 | -0.1% | 325,200 |
| 2022/07/07 | 1,729 | 1,737 | 1,717 | 1,730 | +13 | +0.8% | 218,000 |
| 2022/07/06 | 1,700 | 1,720 | 1,699 | 1,717 | -1 | -0.1% | 150,300 |
| 2022/07/05 | 1,740 | 1,740 | 1,713 | 1,718 | -23 | -1.3% | 131,000 |
| 2022/07/04 | 1,749 | 1,755 | 1,728 | 1,741 | +22 | +1.3% | 181,000 |
| 2022/07/01 | 1,730 | 1,750 | 1,707 | 1,719 | +1 | +0.1% | 288,100 |
| 2022/06/30 | 1,723 | 1,741 | 1,715 | 1,718 | +11 | +0.6% | 302,700 |
| 2022/06/29 | 1,706 | 1,710 | 1,692 | 1,707 | -36 | -2.1% | 299,200 |
| 2022/06/28 | 1,702 | 1,746 | 1,699 | 1,743 | +29 | +1.7% | 283,200 |
| 2022/06/27 | 1,735 | 1,741 | 1,700 | 1,714 | -4 | -0.2% | 166,300 |
| 2022/06/24 | 1,672 | 1,722 | 1,663 | 1,718 | +44 | +2.6% | 332,100 |
| 2022/06/23 | 1,669 | 1,684 | 1,669 | 1,674 | +5 | +0.3% | 154,100 |
| 2022/06/22 | 1,709 | 1,720 | 1,664 | 1,669 | -41 | -2.4% | 278,700 |
| 2022/06/21 | 1,682 | 1,722 | 1,682 | 1,710 | +40 | +2.4% | 298,600 |
| 2022/06/20 | 1,655 | 1,677 | 1,649 | 1,670 | +9 | +0.5% | 293,600 |
| 2022/06/17 | 1,601 | 1,671 | 1,595 | 1,661 | +26 | +1.6% | 419,500 |
| 2022/06/16 | 1,653 | 1,663 | 1,630 | 1,635 | +1 | +0.1% | 145,200 |
| 2022/06/15 | 1,606 | 1,643 | 1,604 | 1,634 | +30 | +1.9% | 292,400 |
| 2022/06/14 | 1,575 | 1,610 | 1,569 | 1,604 | +6 | +0.4% | 455,200 |
| 2022/06/13 | 1,605 | 1,609 | 1,578 | 1,598 | -33 | -2% | 393,500 |
| 2022/06/10 | 1,655 | 1,657 | 1,628 | 1,631 | -50 | -3% | 269,900 |
| 2022/06/09 | 1,695 | 1,710 | 1,674 | 1,681 | -35 | -2% | 237,500 |
651～
700
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
