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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 1,472 | 1,509 | 1,472 | 1,498 | +27 | +1.8% | 565,300 |
| 2017/02/15 | 1,452 | 1,479 | 1,437 | 1,471 | +15 | +1% | 699,900 |
| 2017/02/14 | 1,399 | 1,468 | 1,397 | 1,456 | +58 | +4.1% | 1,253,400 |
| 2017/02/13 | 1,355 | 1,399 | 1,349 | 1,398 | +53 | +3.9% | 737,000 |
| 2017/02/10 | 1,350 | 1,352 | 1,339 | 1,345 | +7 | +0.5% | 259,100 |
| 2017/02/09 | 1,312 | 1,341 | 1,306 | 1,338 | +23 | +1.7% | 372,600 |
| 2017/02/08 | 1,330 | 1,338 | 1,313 | 1,315 | -21 | -1.6% | 371,900 |
| 2017/02/07 | 1,357 | 1,357 | 1,336 | 1,336 | -33 | -2.4% | 199,100 |
| 2017/02/06 | 1,369 | 1,376 | 1,355 | 1,369 | ±0 | ±0% | 159,200 |
| 2017/02/03 | 1,369 | 1,373 | 1,363 | 1,369 | +3 | +0.2% | 156,900 |
| 2017/02/02 | 1,394 | 1,396 | 1,365 | 1,366 | -21 | -1.5% | 145,200 |
| 2017/02/01 | 1,384 | 1,389 | 1,366 | 1,387 | -7 | -0.5% | 234,700 |
| 2017/01/31 | 1,383 | 1,400 | 1,383 | 1,394 | -1 | -0.1% | 302,600 |
| 2017/01/30 | 1,363 | 1,398 | 1,363 | 1,395 | +20 | +1.5% | 270,300 |
| 2017/01/27 | 1,364 | 1,383 | 1,362 | 1,375 | +13 | +1% | 319,400 |
| 2017/01/26 | 1,369 | 1,375 | 1,361 | 1,362 | +2 | +0.1% | 298,200 |
| 2017/01/25 | 1,365 | 1,377 | 1,358 | 1,360 | +7 | +0.5% | 217,900 |
| 2017/01/24 | 1,356 | 1,361 | 1,346 | 1,353 | -3 | -0.2% | 196,000 |
| 2017/01/23 | 1,359 | 1,370 | 1,352 | 1,356 | -28 | -2% | 135,200 |
| 2017/01/20 | 1,366 | 1,392 | 1,360 | 1,384 | +20 | +1.5% | 245,200 |
| 2017/01/19 | 1,368 | 1,377 | 1,362 | 1,364 | +3 | +0.2% | 240,600 |
| 2017/01/18 | 1,370 | 1,382 | 1,354 | 1,361 | -9 | -0.7% | 160,600 |
| 2017/01/17 | 1,390 | 1,392 | 1,370 | 1,370 | -18 | -1.3% | 188,000 |
| 2017/01/16 | 1,388 | 1,396 | 1,380 | 1,388 | -14 | -1% | 151,000 |
| 2017/01/13 | 1,381 | 1,407 | 1,375 | 1,402 | +9 | +0.6% | 219,600 |
| 2017/01/12 | 1,407 | 1,407 | 1,388 | 1,393 | -12 | -0.9% | 218,600 |
| 2017/01/11 | 1,402 | 1,408 | 1,389 | 1,405 | +4 | +0.3% | 275,100 |
| 2017/01/10 | 1,399 | 1,405 | 1,392 | 1,401 | ±0 | ±0% | 353,700 |
| 2017/01/06 | 1,375 | 1,405 | 1,375 | 1,401 | +20 | +1.4% | 483,000 |
| 2017/01/05 | 1,368 | 1,382 | 1,359 | 1,381 | +11 | +0.8% | 406,900 |
| 2017/01/04 | 1,363 | 1,370 | 1,356 | 1,370 | +25 | +1.9% | 349,400 |
| 2016/12/30 | 1,347 | 1,349 | 1,330 | 1,345 | +5 | +0.4% | 194,000 |
| 2016/12/29 | 1,362 | 1,362 | 1,336 | 1,340 | -22 | -1.6% | 249,900 |
| 2016/12/28 | 1,355 | 1,365 | 1,345 | 1,362 | -11 | -0.8% | 363,800 |
| 2016/12/27 | 1,376 | 1,378 | 1,366 | 1,373 | -3 | -0.2% | 714,600 |
| 2016/12/26 | 1,384 | 1,384 | 1,367 | 1,376 | +22 | +1.6% | 485,000 |
| 2016/12/22 | 1,352 | 1,359 | 1,348 | 1,354 | -1 | -0.1% | 248,000 |
| 2016/12/21 | 1,363 | 1,369 | 1,354 | 1,355 | -8 | -0.6% | 331,500 |
| 2016/12/20 | 1,350 | 1,366 | 1,345 | 1,363 | +9 | +0.7% | 359,100 |
| 2016/12/19 | 1,360 | 1,360 | 1,351 | 1,354 | -6 | -0.4% | 272,400 |
| 2016/12/16 | 1,363 | 1,363 | 1,353 | 1,360 | +1 | +0.1% | 284,900 |
| 2016/12/15 | 1,356 | 1,363 | 1,353 | 1,359 | -2 | -0.1% | 279,700 |
| 2016/12/14 | 1,370 | 1,371 | 1,355 | 1,361 | -6 | -0.4% | 280,900 |
| 2016/12/13 | 1,367 | 1,374 | 1,363 | 1,367 | +8 | +0.6% | 363,800 |
| 2016/12/12 | 1,342 | 1,360 | 1,336 | 1,359 | +28 | +2.1% | 411,600 |
| 2016/12/09 | 1,316 | 1,333 | 1,316 | 1,331 | +5 | +0.4% | 348,800 |
| 2016/12/08 | 1,331 | 1,331 | 1,318 | 1,326 | ±0 | ±0% | 255,800 |
| 2016/12/07 | 1,325 | 1,327 | 1,316 | 1,326 | +12 | +0.9% | 231,100 |
| 2016/12/06 | 1,337 | 1,337 | 1,313 | 1,314 | -16 | -1.2% | 362,600 |
| 2016/12/05 | 1,330 | 1,338 | 1,327 | 1,330 | -3 | -0.2% | 222,500 |
1901～
1950
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
