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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/08 | 1,688 | 1,721 | 1,688 | 1,716 | +42 | +2.5% | 383,000 |
| 2022/06/07 | 1,670 | 1,688 | 1,660 | 1,674 | +19 | +1.1% | 139,900 |
| 2022/06/06 | 1,652 | 1,659 | 1,641 | 1,655 | -11 | -0.7% | 140,200 |
| 2022/06/03 | 1,700 | 1,707 | 1,664 | 1,666 | -28 | -1.7% | 122,800 |
| 2022/06/02 | 1,682 | 1,698 | 1,668 | 1,694 | +7 | +0.4% | 154,600 |
| 2022/06/01 | 1,653 | 1,692 | 1,650 | 1,687 | +37 | +2.2% | 234,300 |
| 2022/05/31 | 1,675 | 1,684 | 1,650 | 1,650 | -29 | -1.7% | 211,500 |
| 2022/05/30 | 1,670 | 1,686 | 1,667 | 1,679 | +16 | +1% | 206,400 |
| 2022/05/27 | 1,684 | 1,689 | 1,654 | 1,663 | -6 | -0.4% | 135,600 |
| 2022/05/26 | 1,662 | 1,686 | 1,657 | 1,669 | +16 | +1% | 150,100 |
| 2022/05/25 | 1,672 | 1,675 | 1,652 | 1,653 | -9 | -0.5% | 181,300 |
| 2022/05/24 | 1,687 | 1,690 | 1,659 | 1,662 | -13 | -0.8% | 159,500 |
| 2022/05/23 | 1,666 | 1,691 | 1,653 | 1,675 | +35 | +2.1% | 205,100 |
| 2022/05/20 | 1,648 | 1,648 | 1,625 | 1,640 | +11 | +0.7% | 193,100 |
| 2022/05/19 | 1,620 | 1,632 | 1,601 | 1,629 | -37 | -2.2% | 213,300 |
| 2022/05/18 | 1,651 | 1,669 | 1,642 | 1,666 | +24 | +1.5% | 142,700 |
| 2022/05/17 | 1,667 | 1,684 | 1,634 | 1,642 | -26 | -1.6% | 167,100 |
| 2022/05/16 | 1,737 | 1,739 | 1,662 | 1,668 | -54 | -3.1% | 224,600 |
751～
800
件表示中 / 3763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 | 91,500円 | +5.6% | +1.6% | 2.51% | 19.73倍 | 1.54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 |
| ＴＯＰＰＡＮＨＤ | 378,700円 | +9.4% | +9.5% | 1.48% | 16.68倍 | 0.84倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
| ヤマハ | 95,500円 | -2.2% | +40.2% | 2.72% | 19.24倍 | 0.97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 |
| ヨネックス | 418,000円 | +7.0% | +4.6% | 0.57% | 33.07倍 | 5.16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 |
| タカラトミー | 352,800円 | +3.9% | -9.3% | 1.81% | 22.34倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
