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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,230 | 1,242 | 1,214 | 1,231 | -22 | -1.8% | 207,900 |
| 2016/02/04 | 1,280 | 1,280 | 1,253 | 1,253 | -41 | -3.2% | 126,700 |
| 2016/02/03 | 1,303 | 1,316 | 1,281 | 1,294 | -38 | -2.9% | 167,000 |
| 2016/02/02 | 1,306 | 1,340 | 1,306 | 1,332 | +3 | +0.2% | 275,700 |
| 2016/02/01 | 1,290 | 1,329 | 1,285 | 1,329 | +46 | +3.6% | 286,400 |
| 2016/01/29 | 1,248 | 1,287 | 1,236 | 1,283 | +43 | +3.5% | 356,200 |
| 2016/01/28 | 1,206 | 1,248 | 1,206 | 1,240 | +14 | +1.1% | 264,600 |
| 2016/01/27 | 1,224 | 1,230 | 1,210 | 1,226 | +29 | +2.4% | 230,500 |
| 2016/01/26 | 1,214 | 1,217 | 1,195 | 1,197 | -28 | -2.3% | 257,000 |
| 2016/01/25 | 1,218 | 1,230 | 1,200 | 1,225 | +31 | +2.6% | 239,000 |
| 2016/01/22 | 1,161 | 1,195 | 1,144 | 1,194 | +69 | +6.1% | 210,800 |
| 2016/01/21 | 1,139 | 1,169 | 1,124 | 1,125 | -22 | -1.9% | 324,400 |
| 2016/01/20 | 1,193 | 1,195 | 1,147 | 1,147 | -46 | -3.9% | 299,900 |
| 2016/01/19 | 1,212 | 1,221 | 1,186 | 1,193 | -13 | -1.1% | 284,500 |
| 2016/01/18 | 1,193 | 1,214 | 1,179 | 1,206 | -4 | -0.3% | 334,200 |
| 2016/01/15 | 1,218 | 1,232 | 1,205 | 1,210 | +19 | +1.6% | 363,300 |
| 2016/01/14 | 1,199 | 1,206 | 1,171 | 1,191 | -11 | -0.9% | 562,600 |
| 2016/01/13 | 1,183 | 1,206 | 1,181 | 1,202 | +35 | +3% | 370,000 |
| 2016/01/12 | 1,193 | 1,207 | 1,166 | 1,167 | -36 | -3% | 381,200 |
| 2016/01/08 | 1,212 | 1,227 | 1,197 | 1,203 | -19 | -1.6% | 428,100 |
| 2016/01/07 | 1,240 | 1,271 | 1,219 | 1,222 | -15 | -1.2% | 384,300 |
| 2016/01/06 | 1,236 | 1,246 | 1,220 | 1,237 | -2 | -0.2% | 327,800 |
| 2016/01/05 | 1,240 | 1,266 | 1,230 | 1,239 | -16 | -1.3% | 257,900 |
| 2016/01/04 | 1,289 | 1,306 | 1,247 | 1,255 | -58 | -4.4% | 316,600 |
| 2015/12/30 | 1,308 | 1,317 | 1,285 | 1,313 | +3 | +0.2% | 227,400 |
| 2015/12/29 | 1,295 | 1,313 | 1,273 | 1,310 | +19 | +1.5% | 226,200 |
| 2015/12/28 | 1,303 | 1,306 | 1,264 | 1,291 | -26 | -2% | 403,300 |
| 2015/12/25 | 1,303 | 1,328 | 1,292 | 1,317 | +14 | +1.1% | 650,900 |
| 2015/12/24 | 1,351 | 1,351 | 1,302 | 1,303 | -37 | -2.8% | 324,400 |
| 2015/12/22 | 1,337 | 1,347 | 1,331 | 1,340 | +8 | +0.6% | 240,800 |
| 2015/12/21 | 1,342 | 1,359 | 1,313 | 1,332 | -11 | -0.8% | 280,900 |
| 2015/12/18 | 1,369 | 1,386 | 1,343 | 1,343 | -26 | -1.9% | 381,100 |
| 2015/12/17 | 1,375 | 1,383 | 1,356 | 1,369 | +23 | +1.7% | 284,000 |
| 2015/12/16 | 1,325 | 1,346 | 1,318 | 1,346 | +33 | +2.5% | 232,800 |
| 2015/12/15 | 1,327 | 1,347 | 1,311 | 1,313 | -13 | -1% | 220,400 |
| 2015/12/14 | 1,302 | 1,329 | 1,296 | 1,326 | -4 | -0.3% | 198,600 |
| 2015/12/11 | 1,328 | 1,349 | 1,326 | 1,330 | -15 | -1.1% | 400,900 |
| 2015/12/10 | 1,343 | 1,356 | 1,329 | 1,345 | -10 | -0.7% | 303,400 |
| 2015/12/09 | 1,387 | 1,392 | 1,348 | 1,355 | -28 | -2% | 358,600 |
| 2015/12/08 | 1,388 | 1,403 | 1,383 | 1,383 | -2 | -0.1% | 156,200 |
| 2015/12/07 | 1,405 | 1,415 | 1,385 | 1,385 | -4 | -0.3% | 229,600 |
| 2015/12/04 | 1,391 | 1,398 | 1,382 | 1,389 | -19 | -1.3% | 228,400 |
| 2015/12/03 | 1,421 | 1,425 | 1,405 | 1,408 | -12 | -0.8% | 137,200 |
| 2015/12/02 | 1,420 | 1,424 | 1,409 | 1,420 | +5 | +0.4% | 175,900 |
| 2015/12/01 | 1,414 | 1,422 | 1,401 | 1,415 | -3 | -0.2% | 206,800 |
| 2015/11/30 | 1,408 | 1,420 | 1,374 | 1,418 | +1 | +0.1% | 639,800 |
| 2015/11/27 | 1,439 | 1,443 | 1,407 | 1,417 | -29 | -2% | 232,200 |
| 2015/11/26 | 1,434 | 1,459 | 1,429 | 1,446 | +9 | +0.6% | 198,700 |
| 2015/11/25 | 1,430 | 1,439 | 1,415 | 1,437 | -6 | -0.4% | 380,500 |
| 2015/11/24 | 1,430 | 1,447 | 1,425 | 1,443 | +5 | +0.3% | 245,200 |
2251～
2300
件表示中 / 3685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 | 288,800円 | +8.2% | +0.4% | 3.15% | 16.29倍 | 1.25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 |
| 大日印 | 195,600円 | +2.1% | +11.4% | 1.94% | 8.35倍 | 0.75倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| ヤマハ | 100,900円 | -0.6% | -46.8% | 2.51% | 33.86倍 | 0.95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 | 302,900円 | +15.2% | +26.4% | 1.85% | 18.73倍 | 2.76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 |
| ヨネックス | 235,300円 | +15.1% | +7.4% | 0.89% | 20.10倍 | 2.96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 |
市場注目の銘柄
チャート関連のコラム
