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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,170 | 1,170 | 1,123 | 1,138 | -24 | -2.1% | 212,100 |
| 2015/09/03 | 1,177 | 1,194 | 1,159 | 1,162 | +2 | +0.2% | 217,400 |
| 2015/09/02 | 1,150 | 1,193 | 1,127 | 1,160 | -8 | -0.7% | 293,100 |
| 2015/09/01 | 1,207 | 1,214 | 1,167 | 1,168 | -59 | -4.8% | 400,900 |
| 2015/08/31 | 1,230 | 1,239 | 1,209 | 1,227 | -12 | -1% | 295,300 |
| 2015/08/28 | 1,220 | 1,248 | 1,212 | 1,239 | +54 | +4.6% | 364,700 |
| 2015/08/27 | 1,189 | 1,208 | 1,179 | 1,185 | +30 | +2.6% | 381,100 |
| 2015/08/26 | 1,103 | 1,165 | 1,083 | 1,155 | +60 | +5.5% | 536,200 |
| 2015/08/25 | 1,084 | 1,148 | 1,073 | 1,095 | -49 | -4.3% | 351,900 |
| 2015/08/24 | 1,190 | 1,211 | 1,142 | 1,144 | -75 | -6.2% | 316,700 |
| 2015/08/21 | 1,240 | 1,252 | 1,219 | 1,219 | -51 | -4% | 364,600 |
| 2015/08/20 | 1,304 | 1,304 | 1,270 | 1,270 | -38 | -2.9% | 209,500 |
| 2015/08/19 | 1,322 | 1,340 | 1,302 | 1,308 | -18 | -1.4% | 361,000 |
| 2015/08/18 | 1,323 | 1,332 | 1,314 | 1,326 | +6 | +0.5% | 270,800 |
| 2015/08/17 | 1,301 | 1,323 | 1,290 | 1,320 | +8 | +0.6% | 332,800 |
| 2015/08/14 | 1,317 | 1,326 | 1,299 | 1,312 | -13 | -1% | 206,200 |
| 2015/08/13 | 1,302 | 1,328 | 1,284 | 1,325 | +9 | +0.7% | 246,700 |
| 2015/08/12 | 1,336 | 1,337 | 1,305 | 1,316 | -20 | -1.5% | 201,700 |
| 2015/08/11 | 1,336 | 1,344 | 1,320 | 1,336 | ±0 | ±0% | 362,200 |
| 2015/08/10 | 1,263 | 1,337 | 1,263 | 1,336 | +56 | +4.4% | 396,400 |
| 2015/08/07 | 1,273 | 1,283 | 1,261 | 1,280 | +1 | +0.1% | 320,600 |
| 2015/08/06 | 1,315 | 1,315 | 1,277 | 1,279 | -34 | -2.6% | 334,000 |
| 2015/08/05 | 1,315 | 1,328 | 1,292 | 1,313 | -4 | -0.3% | 274,200 |
| 2015/08/04 | 1,284 | 1,322 | 1,281 | 1,317 | +39 | +3.1% | 433,100 |
| 2015/08/03 | 1,273 | 1,282 | 1,255 | 1,278 | -11 | -0.9% | 393,600 |
| 2015/07/31 | 1,299 | 1,303 | 1,276 | 1,289 | -8 | -0.6% | 498,200 |
| 2015/07/30 | 1,278 | 1,300 | 1,265 | 1,297 | +32 | +2.5% | 502,100 |
| 2015/07/29 | 1,231 | 1,277 | 1,230 | 1,265 | +33 | +2.7% | 718,300 |
| 2015/07/28 | 1,200 | 1,248 | 1,192 | 1,232 | +3 | +0.2% | 1,195,700 |
| 2015/07/27 | 1,170 | 1,241 | 1,150 | 1,229 | +84 | +7.3% | 1,266,100 |
| 2015/07/24 | 1,087 | 1,170 | 1,072 | 1,145 | +61 | +5.6% | 656,300 |
| 2015/07/23 | 1,069 | 1,087 | 1,068 | 1,084 | +14 | +1.3% | 150,900 |
| 2015/07/22 | 1,073 | 1,076 | 1,065 | 1,070 | -12 | -1.1% | 172,100 |
| 2015/07/21 | 1,084 | 1,084 | 1,071 | 1,082 | +2 | +0.2% | 105,200 |
| 2015/07/17 | 1,089 | 1,090 | 1,075 | 1,080 | -4 | -0.4% | 123,400 |
| 2015/07/16 | 1,080 | 1,084 | 1,070 | 1,084 | +13 | +1.2% | 156,000 |
| 2015/07/15 | 1,058 | 1,080 | 1,055 | 1,071 | +14 | +1.3% | 223,300 |
| 2015/07/14 | 1,056 | 1,058 | 1,046 | 1,057 | +17 | +1.6% | 139,400 |
| 2015/07/13 | 1,026 | 1,046 | 1,026 | 1,040 | +27 | +2.7% | 145,300 |
| 2015/07/10 | 1,029 | 1,036 | 1,006 | 1,013 | -7 | -0.7% | 313,200 |
| 2015/07/09 | 1,030 | 1,030 | 983 | 1,020 | -30 | -2.9% | 415,700 |
| 2015/07/08 | 1,078 | 1,083 | 1,050 | 1,050 | -40 | -3.7% | 225,800 |
| 2015/07/07 | 1,071 | 1,092 | 1,071 | 1,090 | +32 | +3% | 231,000 |
| 2015/07/06 | 1,064 | 1,078 | 1,055 | 1,058 | -26 | -2.4% | 193,900 |
| 2015/07/03 | 1,093 | 1,093 | 1,082 | 1,084 | -9 | -0.8% | 106,400 |
| 2015/07/02 | 1,067 | 1,095 | 1,066 | 1,093 | +19 | +1.8% | 267,300 |
| 2015/07/01 | 1,056 | 1,076 | 1,055 | 1,074 | +20 | +1.9% | 139,300 |
| 2015/06/30 | 1,052 | 1,060 | 1,052 | 1,054 | +1 | +0.1% | 159,100 |
| 2015/06/29 | 1,056 | 1,062 | 1,052 | 1,053 | -37 | -3.4% | 228,000 |
| 2015/06/26 | 1,100 | 1,101 | 1,082 | 1,090 | -19 | -1.7% | 196,300 |
2351～
2400
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
