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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 3,238 | 3,251 | 3,205 | 3,237 | -1 | ±0% | 317,400 |
| 2025/06/03 | 3,176 | 3,264 | 3,168 | 3,238 | +71 | +2.2% | 534,600 |
| 2025/06/02 | 3,122 | 3,172 | 3,110 | 3,167 | +115 | +3.8% | 412,300 |
| 2025/05/30 | 3,028 | 3,064 | 3,025 | 3,052 | -2 | -0.1% | 202,500 |
| 2025/05/29 | 3,048 | 3,065 | 3,040 | 3,054 | +1 | ±0% | 187,900 |
| 2025/05/28 | 3,060 | 3,072 | 3,042 | 3,053 | +5 | +0.2% | 220,800 |
| 2025/05/27 | 3,030 | 3,055 | 3,010 | 3,048 | +25 | +0.8% | 147,400 |
| 2025/05/26 | 3,031 | 3,032 | 2,998 | 3,023 | -19 | -0.6% | 202,700 |
| 2025/05/23 | 3,055 | 3,075 | 3,015 | 3,042 | -7 | -0.2% | 305,900 |
| 2025/05/22 | 2,983 | 3,088 | 2,976 | 3,049 | +116 | +4% | 450,200 |
| 2025/05/21 | 2,964 | 2,971.5 | 2,910.5 | 2,933 | -7 | -0.2% | 196,900 |
| 2025/05/20 | 2,944.5 | 2,958 | 2,918.5 | 2,940 | +12.5 | +0.4% | 207,900 |
| 2025/05/19 | 2,947 | 2,952 | 2,910 | 2,927.5 | -22.5 | -0.8% | 226,000 |
| 2025/05/16 | 2,968.5 | 2,992.5 | 2,918 | 2,950 | -18.5 | -0.6% | 234,200 |
| 2025/05/15 | 2,971 | 2,993 | 2,951 | 2,968.5 | -2.5 | -0.1% | 262,500 |
| 2025/05/14 | 2,979 | 3,015 | 2,944 | 2,971 | -43 | -1.4% | 199,700 |
| 2025/05/13 | 3,000 | 3,029 | 2,969 | 3,014 | +27.5 | +0.9% | 281,400 |
| 2025/05/12 | 2,958 | 2,989 | 2,938.5 | 2,986.5 | +34.5 | +1.2% | 208,500 |
| 2025/05/09 | 2,934.5 | 2,973 | 2,934.5 | 2,952 | +17.5 | +0.6% | 223,500 |
| 2025/05/08 | 2,958 | 2,965 | 2,909 | 2,934.5 | -10.5 | -0.4% | 188,400 |
| 2025/05/07 | 2,938 | 2,962.5 | 2,920.5 | 2,945 | -13.5 | -0.5% | 160,100 |
| 2025/05/02 | 2,947 | 2,964.5 | 2,929.5 | 2,958.5 | +12 | +0.4% | 173,100 |
| 2025/05/01 | 2,937.5 | 2,954.5 | 2,920.5 | 2,946.5 | +19 | +0.6% | 181,800 |
| 2025/04/30 | 2,910 | 2,939.5 | 2,899.5 | 2,927.5 | +10 | +0.3% | 254,700 |
| 2025/04/28 | 2,902 | 2,988.5 | 2,871 | 2,917.5 | +54.5 | +1.9% | 465,600 |
| 2025/04/25 | 2,896.5 | 2,919.5 | 2,861.5 | 2,863 | -21.5 | -0.7% | 279,300 |
| 2025/04/24 | 2,888 | 2,927 | 2,881 | 2,884.5 | +17.5 | +0.6% | 220,600 |
| 2025/04/23 | 2,900 | 2,911.5 | 2,859.5 | 2,867 | +5 | +0.2% | 228,900 |
| 2025/04/22 | 2,820 | 2,862 | 2,819 | 2,862 | +45 | +1.6% | 171,400 |
| 2025/04/21 | 2,826 | 2,827 | 2,782.5 | 2,817 | -24 | -0.8% | 129,400 |
| 2025/04/18 | 2,800 | 2,846.5 | 2,783 | 2,841 | +62 | +2.2% | 136,800 |
| 2025/04/17 | 2,754 | 2,791 | 2,753.5 | 2,779 | +44 | +1.6% | 180,200 |
| 2025/04/16 | 2,730 | 2,768 | 2,711 | 2,735 | +29.5 | +1.1% | 193,000 |
| 2025/04/15 | 2,694 | 2,725 | 2,694 | 2,705.5 | +28 | +1% | 166,100 |
| 2025/04/14 | 2,690 | 2,701 | 2,665 | 2,677.5 | +16.5 | +0.6% | 143,500 |
| 2025/04/11 | 2,610 | 2,664 | 2,561 | 2,661 | -13 | -0.5% | 362,600 |
| 2025/04/10 | 2,701.5 | 2,701.5 | 2,630 | 2,674 | +144 | +5.7% | 349,500 |
| 2025/04/09 | 2,530 | 2,559.5 | 2,499.5 | 2,530 | -31 | -1.2% | 317,200 |
| 2025/04/08 | 2,501 | 2,601 | 2,482 | 2,561 | +110 | +4.5% | 284,000 |
| 2025/04/07 | 2,532 | 2,558 | 2,449 | 2,451 | -231 | -8.6% | 524,500 |
| 2025/04/04 | 2,741 | 2,760.5 | 2,646 | 2,682 | -99.5 | -3.6% | 284,900 |
| 2025/04/03 | 2,776 | 2,807.5 | 2,748 | 2,781.5 | -44.5 | -1.6% | 221,900 |
| 2025/04/02 | 2,850.5 | 2,878 | 2,817.5 | 2,826 | -34 | -1.2% | 222,100 |
| 2025/04/01 | 2,891 | 2,894 | 2,840.5 | 2,860 | +6 | +0.2% | 190,900 |
| 2025/03/31 | 2,902 | 2,912 | 2,849.5 | 2,854 | -98 | -3.3% | 336,300 |
| 2025/03/28 | 2,971 | 2,994.5 | 2,942 | 2,952 | -19 | -0.6% | 252,300 |
| 2025/03/27 | 2,908 | 2,977.5 | 2,908 | 2,971 | +56.5 | +1.9% | 355,500 |
| 2025/03/26 | 2,921.5 | 2,923 | 2,894 | 2,914.5 | +8 | +0.3% | 253,100 |
| 2025/03/25 | 2,908 | 2,915 | 2,873 | 2,906.5 | +19 | +0.7% | 211,300 |
| 2025/03/24 | 2,899 | 2,899.5 | 2,869.5 | 2,887.5 | +13 | +0.5% | 170,600 |
51～
100
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
