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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 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 |
| 2022/01/12 | 1,714 | 1,731 | 1,714 | 1,725 | +17 | +1% | 185,700 |
| 2022/01/11 | 1,716 | 1,725 | 1,693 | 1,708 | -23 | -1.3% | 130,500 |
| 2022/01/07 | 1,740 | 1,743 | 1,724 | 1,731 | +7 | +0.4% | 125,800 |
| 2022/01/06 | 1,755 | 1,760 | 1,724 | 1,724 | -35 | -2% | 113,300 |
| 2022/01/05 | 1,747 | 1,762 | 1,736 | 1,759 | +23 | +1.3% | 146,500 |
| 2022/01/04 | 1,742 | 1,742 | 1,718 | 1,736 | +22 | +1.3% | 126,500 |
| 2021/12/30 | 1,708 | 1,723 | 1,704 | 1,714 | ±0 | ±0% | 81,400 |
| 2021/12/29 | 1,734 | 1,734 | 1,700 | 1,714 | -43 | -2.4% | 262,600 |
| 2021/12/28 | 1,742 | 1,759 | 1,723 | 1,757 | +36 | +2.1% | 780,600 |
| 2021/12/27 | 1,713 | 1,727 | 1,705 | 1,721 | +8 | +0.5% | 390,800 |
| 2021/12/24 | 1,727 | 1,727 | 1,706 | 1,713 | -9 | -0.5% | 298,100 |
| 2021/12/23 | 1,717 | 1,726 | 1,713 | 1,722 | +19 | +1.1% | 107,500 |
| 2021/12/22 | 1,722 | 1,722 | 1,700 | 1,703 | -16 | -0.9% | 155,600 |
| 2021/12/21 | 1,720 | 1,736 | 1,717 | 1,719 | +21 | +1.2% | 177,400 |
| 2021/12/20 | 1,739 | 1,746 | 1,697 | 1,698 | -59 | -3.4% | 237,200 |
| 2021/12/17 | 1,762 | 1,781 | 1,756 | 1,757 | ±0 | ±0% | 243,600 |
| 2021/12/16 | 1,761 | 1,767 | 1,756 | 1,757 | +3 | +0.2% | 147,000 |
| 2021/12/15 | 1,742 | 1,765 | 1,742 | 1,754 | +12 | +0.7% | 143,000 |
| 2021/12/14 | 1,740 | 1,753 | 1,739 | 1,742 | +7 | +0.4% | 126,400 |
| 2021/12/13 | 1,740 | 1,749 | 1,735 | 1,735 | +5 | +0.3% | 142,200 |
| 2021/12/10 | 1,729 | 1,742 | 1,722 | 1,730 | +6 | +0.3% | 148,000 |
| 2021/12/09 | 1,744 | 1,750 | 1,718 | 1,724 | -34 | -1.9% | 214,700 |
| 2021/12/08 | 1,764 | 1,769 | 1,750 | 1,758 | +5 | +0.3% | 151,300 |
| 2021/12/07 | 1,728 | 1,760 | 1,712 | 1,753 | +44 | +2.6% | 152,700 |
| 2021/12/06 | 1,697 | 1,729 | 1,697 | 1,709 | +17 | +1% | 149,900 |
| 2021/12/03 | 1,670 | 1,693 | 1,657 | 1,692 | +35 | +2.1% | 106,800 |
| 2021/12/02 | 1,660 | 1,685 | 1,657 | 1,657 | -15 | -0.9% | 192,200 |
| 2021/12/01 | 1,660 | 1,682 | 1,656 | 1,672 | +16 | +1% | 188,900 |
| 2021/11/30 | 1,678 | 1,707 | 1,654 | 1,656 | -9 | -0.5% | 399,800 |
| 2021/11/29 | 1,715 | 1,716 | 1,663 | 1,665 | -67 | -3.9% | 290,700 |
| 2021/11/26 | 1,750 | 1,758 | 1,726 | 1,732 | -30 | -1.7% | 156,900 |
| 2021/11/25 | 1,755 | 1,767 | 1,746 | 1,762 | +7 | +0.4% | 108,000 |
| 2021/11/24 | 1,780 | 1,785 | 1,753 | 1,755 | -14 | -0.8% | 196,200 |
| 2021/11/22 | 1,759 | 1,777 | 1,750 | 1,769 | -5 | -0.3% | 147,300 |
| 2021/11/19 | 1,756 | 1,775 | 1,755 | 1,774 | +2 | +0.1% | 197,200 |
| 2021/11/18 | 1,756 | 1,781 | 1,756 | 1,772 | +16 | +0.9% | 176,900 |
| 2021/11/17 | 1,773 | 1,778 | 1,748 | 1,756 | -17 | -1% | 166,500 |
| 2021/11/16 | 1,779 | 1,785 | 1,773 | 1,773 | +11 | +0.6% | 130,700 |
| 2021/11/15 | 1,780 | 1,784 | 1,760 | 1,762 | -10 | -0.6% | 139,000 |
| 2021/11/12 | 1,750 | 1,778 | 1,747 | 1,772 | +26 | +1.5% | 180,500 |
| 2021/11/11 | 1,731 | 1,758 | 1,731 | 1,746 | +19 | +1.1% | 123,900 |
| 2021/11/10 | 1,726 | 1,741 | 1,713 | 1,727 | +9 | +0.5% | 184,500 |
| 2021/11/09 | 1,725 | 1,737 | 1,717 | 1,718 | -11 | -0.6% | 168,200 |
| 2021/11/08 | 1,751 | 1,758 | 1,729 | 1,729 | -33 | -1.9% | 231,900 |
| 2021/11/05 | 1,747 | 1,767 | 1,747 | 1,762 | +4 | +0.2% | 185,200 |
| 2021/11/04 | 1,769 | 1,774 | 1,741 | 1,758 | +18 | +1% | 365,300 |
| 2021/11/02 | 1,763 | 1,766 | 1,730 | 1,740 | -16 | -0.9% | 254,700 |
| 2021/11/01 | 1,750 | 1,759 | 1,740 | 1,756 | +28 | +1.6% | 186,400 |
851～
900
件表示中 / 3735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 | 85,100円 | +8.2% | +0.4% | 2.67% | 19.05倍 | 1.47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 | 385,800円 | +9.4% | +9.5% | 1.45% | 17.03倍 | 0.86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 | 101,500円 | -1.5% | +80.3% | 2.56% | 16.15倍 | 1.03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 | 321,500円 | +3.9% | -9.3% | 1.99% | 20.36倍 | 2.68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 | 296,400円 | +7.0% | +4.6% | 0.81% | 23.45倍 | 3.66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
