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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,463.5 | 2,508 | 2,457 | 2,496 | +8 | +0.3% | 177,600 |
| 2024/09/06 | 2,492.5 | 2,519.5 | 2,480 | 2,488 | +11.5 | +0.5% | 180,400 |
| 2024/09/05 | 2,440 | 2,500 | 2,438 | 2,476.5 | +34.5 | +1.4% | 208,700 |
| 2024/09/04 | 2,432 | 2,480 | 2,432 | 2,442 | -10 | -0.4% | 238,700 |
| 2024/09/03 | 2,435 | 2,461 | 2,427 | 2,452 | +6 | +0.2% | 133,900 |
| 2024/09/02 | 2,451 | 2,460.5 | 2,432 | 2,446 | -10.5 | -0.4% | 123,900 |
| 2024/08/30 | 2,431.5 | 2,468 | 2,431 | 2,456.5 | +21 | +0.9% | 207,700 |
| 2024/08/29 | 2,432 | 2,440 | 2,411.5 | 2,435.5 | +1.5 | +0.1% | 134,000 |
| 2024/08/28 | 2,403 | 2,434 | 2,401 | 2,434 | +1.5 | +0.1% | 175,200 |
| 2024/08/27 | 2,448.5 | 2,450 | 2,425 | 2,432.5 | -0.5 | ±0% | 128,000 |
| 2024/08/26 | 2,469.5 | 2,469.5 | 2,433 | 2,433 | -48.5 | -2% | 204,200 |
| 2024/08/23 | 2,480 | 2,494 | 2,470.5 | 2,481.5 | +18.5 | +0.8% | 124,400 |
| 2024/08/22 | 2,461.5 | 2,474 | 2,437.5 | 2,463 | -4.5 | -0.2% | 267,700 |
| 2024/08/21 | 2,449 | 2,468 | 2,441 | 2,467.5 | +7.5 | +0.3% | 110,100 |
| 2024/08/20 | 2,454 | 2,475.5 | 2,437 | 2,460 | +22.5 | +0.9% | 185,900 |
| 2024/08/19 | 2,424 | 2,446.5 | 2,417 | 2,437.5 | -2.5 | -0.1% | 191,000 |
| 2024/08/16 | 2,444 | 2,453.5 | 2,425.5 | 2,440 | +17.5 | +0.7% | 195,200 |
| 2024/08/15 | 2,391 | 2,434.5 | 2,391 | 2,422.5 | +31.5 | +1.3% | 278,800 |
| 2024/08/14 | 2,359.5 | 2,392.5 | 2,354.5 | 2,391 | +37 | +1.6% | 222,300 |
| 2024/08/13 | 2,329 | 2,372.5 | 2,305 | 2,354 | +17 | +0.7% | 293,300 |
| 2024/08/09 | 2,377 | 2,377 | 2,306 | 2,337 | +31.5 | +1.4% | 402,400 |
| 2024/08/08 | 2,270.5 | 2,349 | 2,270.5 | 2,305.5 | -12.5 | -0.5% | 302,100 |
| 2024/08/07 | 2,258 | 2,372.5 | 2,250.5 | 2,318 | -1.5 | -0.1% | 398,700 |
| 2024/08/06 | 2,286 | 2,342 | 2,263.5 | 2,319.5 | +183.5 | +8.6% | 491,500 |
| 2024/08/05 | 2,241 | 2,278 | 2,124 | 2,136 | -200.5 | -8.6% | 1,347,600 |
| 2024/08/02 | 2,400 | 2,400.5 | 2,327 | 2,336.5 | -90 | -3.7% | 478,600 |
| 2024/08/01 | 2,489 | 2,489 | 2,421.5 | 2,426.5 | -104.5 | -4.1% | 572,800 |
| 2024/07/31 | 2,479.5 | 2,531 | 2,467 | 2,531 | +31 | +1.2% | 665,900 |
| 2024/07/30 | 2,548.5 | 2,557 | 2,445 | 2,500 | -126 | -4.8% | 2,591,200 |
| 2024/07/29 | 2,640 | 2,717 | 2,567.5 | 2,626 | +22 | +0.8% | 986,800 |
| 2024/07/26 | 2,601.5 | 2,611 | 2,577.5 | 2,604 | +23.5 | +0.9% | 424,400 |
| 2024/07/25 | 2,590 | 2,596 | 2,558 | 2,580.5 | -20 | -0.8% | 311,600 |
| 2024/07/24 | 2,636.5 | 2,649.5 | 2,590 | 2,600.5 | -44.5 | -1.7% | 298,100 |
| 2024/07/23 | 2,633 | 2,656 | 2,633 | 2,645 | +21 | +0.8% | 255,100 |
| 2024/07/22 | 2,653.5 | 2,653.5 | 2,618.5 | 2,624 | -29 | -1.1% | 234,200 |
| 2024/07/19 | 2,667.5 | 2,690.5 | 2,632.5 | 2,653 | -8.5 | -0.3% | 223,100 |
| 2024/07/18 | 2,651 | 2,679 | 2,651 | 2,661.5 | +12.5 | +0.5% | 266,500 |
| 2024/07/17 | 2,673 | 2,673 | 2,638 | 2,649 | -1 | ±0% | 294,200 |
| 2024/07/16 | 2,663 | 2,678 | 2,647 | 2,650 | -18 | -0.7% | 203,000 |
| 2024/07/12 | 2,638.5 | 2,689 | 2,631.5 | 2,668 | +28.5 | +1.1% | 195,300 |
| 2024/07/11 | 2,637.5 | 2,650.5 | 2,614.5 | 2,639.5 | +20.5 | +0.8% | 334,100 |
| 2024/07/10 | 2,630 | 2,635 | 2,611 | 2,619 | +13 | +0.5% | 319,100 |
| 2024/07/09 | 2,617 | 2,629.5 | 2,588 | 2,606 | -11.5 | -0.4% | 371,600 |
| 2024/07/08 | 2,618 | 2,627.5 | 2,581.5 | 2,617.5 | -5 | -0.2% | 616,300 |
| 2024/07/05 | 2,643.5 | 2,650 | 2,618.5 | 2,622.5 | -41 | -1.5% | 280,300 |
| 2024/07/04 | 2,657 | 2,673 | 2,651.5 | 2,663.5 | +13.5 | +0.5% | 121,300 |
| 2024/07/03 | 2,650 | 2,669 | 2,641 | 2,650 | +2 | +0.1% | 193,800 |
| 2024/07/02 | 2,650 | 2,659 | 2,636.5 | 2,648 | -10 | -0.4% | 224,900 |
| 2024/07/01 | 2,700 | 2,713.5 | 2,647 | 2,658 | -39 | -1.4% | 223,700 |
| 2024/06/28 | 2,700 | 2,720 | 2,685 | 2,697 | +26.5 | +1% | 249,600 |
51～
100
件表示中 / 3586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 | 280,000円 | +2.8% | -9.6% | 2.71% | 14.83倍 | 1.19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 |
| ヤマハ | 109,000円 | -0.6% | -29.6% | 2.32% | 29.57倍 | 1.10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 | 395,900円 | +15.2% | +26.4% | 1.41% | 24.48倍 | 3.61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 |
| リンテック | 308,500円 | +12.2% | +110.6% | 3.24% | 12.42倍 | 0.84倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| パイロット | 489,900円 | +6.3% | -4.0% | 2.16% | 13.49倍 | 1.34倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
市場注目の銘柄
チャート関連のコラム
