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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,434 | 1,458 | 1,434 | 1,448 | +26 | +1.8% | 608,300 |
| 2017/04/27 | 1,414 | 1,427 | 1,409 | 1,422 | +9 | +0.6% | 432,400 |
| 2017/04/26 | 1,418 | 1,422 | 1,408 | 1,413 | +1 | +0.1% | 389,500 |
| 2017/04/25 | 1,462 | 1,468 | 1,403 | 1,412 | -30 | -2.1% | 811,100 |
| 2017/04/24 | 1,431 | 1,444 | 1,425 | 1,442 | +25 | +1.8% | 325,500 |
| 2017/04/21 | 1,411 | 1,417 | 1,401 | 1,417 | +16 | +1.1% | 173,700 |
| 2017/04/20 | 1,400 | 1,408 | 1,393 | 1,401 | +1 | +0.1% | 209,000 |
| 2017/04/19 | 1,405 | 1,414 | 1,397 | 1,400 | -1 | -0.1% | 205,500 |
| 2017/04/18 | 1,402 | 1,407 | 1,395 | 1,401 | +9 | +0.6% | 136,200 |
| 2017/04/17 | 1,384 | 1,398 | 1,383 | 1,392 | +10 | +0.7% | 202,100 |
| 2017/04/14 | 1,404 | 1,407 | 1,377 | 1,382 | -27 | -1.9% | 172,800 |
| 2017/04/13 | 1,398 | 1,412 | 1,395 | 1,409 | -4 | -0.3% | 234,800 |
| 2017/04/12 | 1,430 | 1,437 | 1,410 | 1,413 | -34 | -2.3% | 261,100 |
| 2017/04/11 | 1,433 | 1,456 | 1,433 | 1,447 | +2 | +0.1% | 305,600 |
| 2017/04/10 | 1,449 | 1,455 | 1,441 | 1,445 | +15 | +1% | 318,300 |
| 2017/04/07 | 1,430 | 1,441 | 1,421 | 1,430 | +14 | +1% | 292,200 |
| 2017/04/06 | 1,446 | 1,446 | 1,412 | 1,416 | -25 | -1.7% | 250,600 |
| 2017/04/05 | 1,440 | 1,451 | 1,427 | 1,441 | +2 | +0.1% | 182,200 |
| 2017/04/04 | 1,457 | 1,461 | 1,436 | 1,439 | -16 | -1.1% | 206,300 |
| 2017/04/03 | 1,447 | 1,460 | 1,442 | 1,455 | +20 | +1.4% | 192,300 |
| 2017/03/31 | 1,463 | 1,466 | 1,435 | 1,435 | -24 | -1.6% | 263,600 |
| 2017/03/30 | 1,476 | 1,482 | 1,453 | 1,459 | -16 | -1.1% | 154,800 |
| 2017/03/29 | 1,475 | 1,476 | 1,461 | 1,475 | ±0 | ±0% | 154,900 |
| 2017/03/28 | 1,459 | 1,475 | 1,455 | 1,475 | +31 | +2.1% | 271,600 |
| 2017/03/27 | 1,433 | 1,454 | 1,432 | 1,444 | -7 | -0.5% | 221,800 |
| 2017/03/24 | 1,444 | 1,459 | 1,440 | 1,451 | +7 | +0.5% | 201,900 |
| 2017/03/23 | 1,460 | 1,472 | 1,441 | 1,444 | -6 | -0.4% | 217,600 |
| 2017/03/22 | 1,465 | 1,478 | 1,450 | 1,450 | -36 | -2.4% | 274,600 |
| 2017/03/21 | 1,475 | 1,495 | 1,475 | 1,486 | +16 | +1.1% | 297,200 |
| 2017/03/17 | 1,468 | 1,476 | 1,465 | 1,470 | -4 | -0.3% | 245,000 |
| 2017/03/16 | 1,455 | 1,476 | 1,455 | 1,474 | -3 | -0.2% | 180,600 |
| 2017/03/15 | 1,481 | 1,487 | 1,472 | 1,477 | -11 | -0.7% | 191,400 |
| 2017/03/14 | 1,505 | 1,506 | 1,486 | 1,488 | -13 | -0.9% | 237,000 |
| 2017/03/13 | 1,504 | 1,514 | 1,498 | 1,501 | +1 | +0.1% | 245,200 |
| 2017/03/10 | 1,510 | 1,510 | 1,491 | 1,500 | -1 | -0.1% | 409,100 |
| 2017/03/09 | 1,495 | 1,505 | 1,488 | 1,501 | +5 | +0.3% | 212,100 |
| 2017/03/08 | 1,490 | 1,504 | 1,486 | 1,496 | +6 | +0.4% | 239,500 |
| 2017/03/07 | 1,470 | 1,499 | 1,470 | 1,490 | +28 | +1.9% | 440,400 |
| 2017/03/06 | 1,474 | 1,480 | 1,460 | 1,462 | -15 | -1% | 204,400 |
| 2017/03/03 | 1,485 | 1,501 | 1,475 | 1,477 | -25 | -1.7% | 531,600 |
| 2017/03/02 | 1,494 | 1,505 | 1,487 | 1,502 | +21 | +1.4% | 472,900 |
| 2017/03/01 | 1,482 | 1,490 | 1,463 | 1,481 | +1 | +0.1% | 372,700 |
| 2017/02/28 | 1,447 | 1,490 | 1,441 | 1,480 | +35 | +2.4% | 698,600 |
| 2017/02/27 | 1,445 | 1,448 | 1,426 | 1,445 | -6 | -0.4% | 631,900 |
| 2017/02/24 | 1,469 | 1,471 | 1,434 | 1,451 | -34 | -2.3% | 741,800 |
| 2017/02/23 | 1,478 | 1,492 | 1,462 | 1,485 | +12 | +0.8% | 589,200 |
| 2017/02/22 | 1,540 | 1,540 | 1,463 | 1,473 | -92 | -5.9% | 1,255,500 |
| 2017/02/21 | 1,558 | 1,593 | 1,553 | 1,565 | +8 | +0.5% | 988,700 |
| 2017/02/20 | 1,535 | 1,562 | 1,532 | 1,557 | +29 | +1.9% | 609,900 |
| 2017/02/17 | 1,490 | 1,538 | 1,485 | 1,528 | +30 | +2% | 541,300 |
1851～
1900
件表示中 / 3587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 | 277,500円 | +2.8% | -9.6% | 2.74% | 14.70倍 | 1.18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 | 109,800円 | -0.6% | -29.6% | 2.31% | 29.79倍 | 1.11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 | 392,200円 | +15.2% | +26.4% | 1.43% | 24.25倍 | 3.57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 | 308,000円 | +12.2% | +110.6% | 3.25% | 12.40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 | 488,000円 | +6.3% | -4.0% | 2.17% | 13.43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
