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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,777 | 2,779.5 | 2,699.5 | 2,699.5 | -97.5 | -3.5% | 244,700 |
| 2024/12/30 | 2,780 | 2,802 | 2,769.5 | 2,797 | +29 | +1% | 290,600 |
| 2024/12/27 | 2,736.5 | 2,774.5 | 2,725 | 2,768 | -18.5 | -0.7% | 498,800 |
| 2024/12/26 | 2,800 | 2,802 | 2,770 | 2,786.5 | +1 | ±0% | 937,700 |
| 2024/12/25 | 2,786.5 | 2,792 | 2,756 | 2,785.5 | +15 | +0.5% | 292,300 |
| 2024/12/24 | 2,776 | 2,776.5 | 2,761 | 2,770.5 | -12 | -0.4% | 221,400 |
| 2024/12/23 | 2,776 | 2,799.5 | 2,770 | 2,782.5 | -4 | -0.1% | 291,300 |
| 2024/12/20 | 2,800 | 2,808.5 | 2,775.5 | 2,786.5 | -14 | -0.5% | 305,700 |
| 2024/12/19 | 2,750 | 2,810.5 | 2,747.5 | 2,800.5 | +41.5 | +1.5% | 246,100 |
| 2024/12/18 | 2,785 | 2,806 | 2,759 | 2,759 | -34 | -1.2% | 158,800 |
| 2024/12/17 | 2,832.5 | 2,832.5 | 2,787 | 2,793 | -49.5 | -1.7% | 463,000 |
| 2024/12/16 | 2,845.5 | 2,868 | 2,836.5 | 2,842.5 | +19 | +0.7% | 258,900 |
| 2024/12/13 | 2,811.5 | 2,854.5 | 2,811.5 | 2,823.5 | -28 | -1% | 283,700 |
| 2024/12/12 | 2,856 | 2,863 | 2,840.5 | 2,851.5 | -5.5 | -0.2% | 238,900 |
| 2024/12/11 | 2,878.5 | 2,880 | 2,838 | 2,857 | -4 | -0.1% | 188,100 |
| 2024/12/10 | 2,885 | 2,888 | 2,846.5 | 2,861 | -13.5 | -0.5% | 232,300 |
| 2024/12/09 | 2,845.5 | 2,888 | 2,839.5 | 2,874.5 | +60.5 | +2.1% | 418,300 |
| 2024/12/06 | 2,830.5 | 2,838 | 2,785.5 | 2,814 | +29 | +1% | 401,300 |
| 2024/12/05 | 2,830 | 2,839.5 | 2,771 | 2,785 | -48 | -1.7% | 341,200 |
| 2024/12/04 | 2,864.5 | 2,869.5 | 2,830.5 | 2,833 | -26.5 | -0.9% | 235,300 |
| 2024/12/03 | 2,836 | 2,871.5 | 2,825 | 2,859.5 | +34.5 | +1.2% | 302,700 |
| 2024/12/02 | 2,772 | 2,841 | 2,770 | 2,825 | +28 | +1% | 422,600 |
| 2024/11/29 | 2,876.5 | 2,899.5 | 2,795.5 | 2,797 | -59 | -2.1% | 309,300 |
| 2024/11/28 | 2,783 | 2,869 | 2,783 | 2,856 | +85.5 | +3.1% | 563,500 |
| 2024/11/27 | 2,806 | 2,821.5 | 2,753.5 | 2,770.5 | -62.5 | -2.2% | 427,300 |
| 2024/11/26 | 2,785 | 2,842.5 | 2,785 | 2,833 | +57.5 | +2.1% | 337,300 |
| 2024/11/25 | 2,829 | 2,853 | 2,773.5 | 2,775.5 | -25 | -0.9% | 548,200 |
| 2024/11/22 | 2,820 | 2,832 | 2,766.5 | 2,800.5 | -22 | -0.8% | 274,600 |
| 2024/11/21 | 2,827 | 2,861.5 | 2,807.5 | 2,822.5 | +8 | +0.3% | 312,300 |
| 2024/11/20 | 2,824.5 | 2,850 | 2,802 | 2,814.5 | +5 | +0.2% | 331,800 |
| 2024/11/19 | 2,800 | 2,903 | 2,784.5 | 2,809.5 | +49.5 | +1.8% | 654,000 |
| 2024/11/18 | 2,719 | 2,776 | 2,709.5 | 2,760 | +50.5 | +1.9% | 291,900 |
| 2024/11/15 | 2,740 | 2,753.5 | 2,709.5 | 2,709.5 | -24 | -0.9% | 194,300 |
| 2024/11/14 | 2,725.5 | 2,774.5 | 2,714 | 2,733.5 | +17 | +0.6% | 192,300 |
| 2024/11/13 | 2,748 | 2,760 | 2,708 | 2,716.5 | -25 | -0.9% | 260,500 |
| 2024/11/12 | 2,767 | 2,788.5 | 2,737.5 | 2,741.5 | -25 | -0.9% | 289,000 |
| 2024/11/11 | 2,767 | 2,815.5 | 2,759 | 2,766.5 | +1 | ±0% | 358,700 |
| 2024/11/08 | 2,781.5 | 2,794 | 2,750.5 | 2,765.5 | +53.5 | +2% | 516,600 |
| 2024/11/07 | 2,750 | 2,762 | 2,697.5 | 2,712 | -43 | -1.6% | 525,500 |
| 2024/11/06 | 2,470 | 2,768 | 2,464.5 | 2,755 | +306 | +12.5% | 1,462,400 |
| 2024/11/05 | 2,450 | 2,474.5 | 2,431.5 | 2,449 | -3 | -0.1% | 306,600 |
| 2024/11/01 | 2,466 | 2,481.5 | 2,450.5 | 2,452 | -13.5 | -0.5% | 279,300 |
| 2024/10/31 | 2,482 | 2,492 | 2,454.5 | 2,465.5 | -24.5 | -1% | 360,900 |
| 2024/10/30 | 2,520 | 2,535 | 2,467 | 2,490 | -23 | -0.9% | 614,100 |
| 2024/10/29 | 2,506 | 2,525 | 2,452 | 2,513 | -137.5 | -5.2% | 1,124,200 |
| 2024/10/28 | 2,642 | 2,660 | 2,622.5 | 2,650.5 | +72.5 | +2.8% | 323,800 |
| 2024/10/25 | 2,607.5 | 2,610 | 2,562.5 | 2,578 | -29.5 | -1.1% | 228,200 |
| 2024/10/24 | 2,607 | 2,618.5 | 2,592 | 2,607.5 | +13 | +0.5% | 205,900 |
| 2024/10/23 | 2,624 | 2,632 | 2,594.5 | 2,594.5 | -10.5 | -0.4% | 140,300 |
| 2024/10/22 | 2,618 | 2,631 | 2,585.5 | 2,605 | -13.5 | -0.5% | 215,400 |
151～
200
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
