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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,633 | 1,646 | 1,618 | 1,639 | +19 | +1.2% | 177,600 |
| 2022/03/25 | 1,613 | 1,629 | 1,602 | 1,620 | +22 | +1.4% | 345,900 |
| 2022/03/24 | 1,605 | 1,607 | 1,573 | 1,598 | -21 | -1.3% | 221,700 |
| 2022/03/23 | 1,601 | 1,622 | 1,591 | 1,619 | +31 | +2% | 244,100 |
| 2022/03/22 | 1,615 | 1,620 | 1,578 | 1,588 | -11 | -0.7% | 284,500 |
| 2022/03/18 | 1,628 | 1,630 | 1,590 | 1,599 | -24 | -1.5% | 349,300 |
| 2022/03/17 | 1,618 | 1,628 | 1,596 | 1,623 | +21 | +1.3% | 226,500 |
| 2022/03/16 | 1,615 | 1,618 | 1,600 | 1,602 | -14 | -0.9% | 166,700 |
| 2022/03/15 | 1,601 | 1,626 | 1,598 | 1,616 | +29 | +1.8% | 137,500 |
| 2022/03/14 | 1,594 | 1,599 | 1,571 | 1,587 | +5 | +0.3% | 154,400 |
| 2022/03/11 | 1,557 | 1,584 | 1,555 | 1,582 | +19 | +1.2% | 317,900 |
| 2022/03/10 | 1,549 | 1,583 | 1,547 | 1,563 | +54 | +3.6% | 232,000 |
| 2022/03/09 | 1,503 | 1,524 | 1,496 | 1,509 | -9 | -0.6% | 205,400 |
| 2022/03/08 | 1,484 | 1,540 | 1,484 | 1,518 | +12 | +0.8% | 248,800 |
| 2022/03/07 | 1,532 | 1,543 | 1,492 | 1,506 | -45 | -2.9% | 214,400 |
| 2022/03/04 | 1,558 | 1,589 | 1,544 | 1,551 | -6 | -0.4% | 212,100 |
| 2022/03/03 | 1,581 | 1,581 | 1,554 | 1,557 | -1 | -0.1% | 222,400 |
| 2022/03/02 | 1,589 | 1,594 | 1,556 | 1,558 | -51 | -3.2% | 257,700 |
| 2022/03/01 | 1,625 | 1,631 | 1,608 | 1,609 | +1 | +0.1% | 162,100 |
| 2022/02/28 | 1,598 | 1,608 | 1,580 | 1,608 | +20 | +1.3% | 203,500 |
| 2022/02/25 | 1,603 | 1,603 | 1,575 | 1,588 | -21 | -1.3% | 189,400 |
| 2022/02/24 | 1,569 | 1,610 | 1,563 | 1,609 | +35 | +2.2% | 273,200 |
| 2022/02/22 | 1,574 | 1,579 | 1,559 | 1,574 | -17 | -1.1% | 259,400 |
| 2022/02/21 | 1,579 | 1,595 | 1,570 | 1,591 | -7 | -0.4% | 200,300 |
| 2022/02/18 | 1,581 | 1,606 | 1,575 | 1,598 | -3 | -0.2% | 194,700 |
| 2022/02/17 | 1,628 | 1,634 | 1,586 | 1,601 | -34 | -2.1% | 261,900 |
| 2022/02/16 | 1,695 | 1,702 | 1,631 | 1,635 | -37 | -2.2% | 349,500 |
| 2022/02/15 | 1,697 | 1,713 | 1,663 | 1,672 | -17 | -1% | 433,300 |
| 2022/02/14 | 1,675 | 1,695 | 1,668 | 1,689 | -17 | -1% | 165,700 |
| 2022/02/10 | 1,720 | 1,722 | 1,697 | 1,706 | ±0 | ±0% | 163,200 |
| 2022/02/09 | 1,701 | 1,715 | 1,692 | 1,706 | +11 | +0.6% | 110,300 |
| 2022/02/08 | 1,707 | 1,718 | 1,689 | 1,695 | -5 | -0.3% | 147,200 |
| 2022/02/07 | 1,663 | 1,706 | 1,654 | 1,700 | +27 | +1.6% | 191,200 |
| 2022/02/04 | 1,677 | 1,682 | 1,655 | 1,673 | -10 | -0.6% | 188,400 |
| 2022/02/03 | 1,698 | 1,705 | 1,679 | 1,683 | -12 | -0.7% | 140,800 |
| 2022/02/02 | 1,676 | 1,698 | 1,658 | 1,695 | +19 | +1.1% | 147,700 |
| 2022/02/01 | 1,680 | 1,688 | 1,668 | 1,676 | +5 | +0.3% | 100,300 |
| 2022/01/31 | 1,657 | 1,677 | 1,649 | 1,671 | +25 | +1.5% | 98,200 |
| 2022/01/28 | 1,648 | 1,661 | 1,634 | 1,646 | +14 | +0.9% | 133,800 |
| 2022/01/27 | 1,658 | 1,662 | 1,612 | 1,632 | -28 | -1.7% | 200,900 |
| 2022/01/26 | 1,664 | 1,682 | 1,658 | 1,660 | -3 | -0.2% | 112,100 |
| 2022/01/25 | 1,645 | 1,663 | 1,637 | 1,663 | +8 | +0.5% | 109,200 |
| 2022/01/24 | 1,635 | 1,655 | 1,632 | 1,655 | -1 | -0.1% | 129,200 |
| 2022/01/21 | 1,650 | 1,658 | 1,638 | 1,656 | -15 | -0.9% | 143,200 |
| 2022/01/20 | 1,650 | 1,678 | 1,645 | 1,671 | +18 | +1.1% | 158,700 |
| 2022/01/19 | 1,685 | 1,702 | 1,652 | 1,653 | -50 | -2.9% | 135,700 |
| 2022/01/18 | 1,720 | 1,727 | 1,701 | 1,703 | -3 | -0.2% | 142,600 |
| 2022/01/17 | 1,686 | 1,707 | 1,685 | 1,706 | +30 | +1.8% | 85,400 |
| 2022/01/14 | 1,691 | 1,694 | 1,665 | 1,676 | -28 | -1.6% | 193,400 |
| 2022/01/13 | 1,725 | 1,725 | 1,703 | 1,704 | -21 | -1.2% | 102,500 |
751～
800
件表示中 / 3683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 | 284,100円 | +8.2% | +0.4% | 3.20% | 16.02倍 | 1.24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 | 192,400円 | +2.1% | +11.4% | 1.98% | 8.21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 | 102,500円 | -0.6% | -46.8% | 2.47% | 34.40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 | 311,800円 | +15.2% | +26.4% | 1.80% | 19.28倍 | 2.84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 | 243,200円 | +15.1% | +7.4% | 0.86% | 20.78倍 | 3.05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
