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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,641 | 2,649 | 2,620 | 2,639 | +43 | +1.7% | 164,500 |
| 2024/05/24 | 2,571 | 2,604 | 2,567 | 2,596 | +11 | +0.4% | 195,200 |
| 2024/05/23 | 2,599.5 | 2,603 | 2,564.5 | 2,585 | -3 | -0.1% | 179,500 |
| 2024/05/22 | 2,619 | 2,640.5 | 2,586 | 2,588 | -35.5 | -1.4% | 284,200 |
| 2024/05/21 | 2,635.5 | 2,661 | 2,623.5 | 2,623.5 | -23.5 | -0.9% | 240,700 |
| 2024/05/20 | 2,650 | 2,665 | 2,636 | 2,647 | -0.5 | ±0% | 222,600 |
| 2024/05/17 | 2,640 | 2,659 | 2,632 | 2,647.5 | -3.5 | -0.1% | 204,000 |
| 2024/05/16 | 2,682 | 2,692.5 | 2,640 | 2,651 | -53.5 | -2% | 275,000 |
| 2024/05/15 | 2,708 | 2,727.5 | 2,691.5 | 2,704.5 | +22.5 | +0.8% | 302,400 |
| 2024/05/14 | 2,685.5 | 2,700.5 | 2,655 | 2,682 | +16.5 | +0.6% | 211,300 |
| 2024/05/13 | 2,651 | 2,670.5 | 2,636.5 | 2,665.5 | +8.5 | +0.3% | 190,100 |
| 2024/05/10 | 2,681.5 | 2,717.5 | 2,641.5 | 2,657 | -18.5 | -0.7% | 257,900 |
| 2024/05/09 | 2,699 | 2,721 | 2,675.5 | 2,675.5 | -23.5 | -0.9% | 183,200 |
| 2024/05/08 | 2,722 | 2,745 | 2,677.5 | 2,699 | -23 | -0.8% | 311,600 |
| 2024/05/07 | 2,765 | 2,765 | 2,714 | 2,722 | +0.5 | ±0% | 304,900 |
| 2024/05/02 | 2,740 | 2,770 | 2,710 | 2,721.5 | +1 | ±0% | 266,600 |
| 2024/05/01 | 2,699.5 | 2,744.5 | 2,691.5 | 2,720.5 | +21 | +0.8% | 269,300 |
| 2024/04/30 | 2,693.5 | 2,738.5 | 2,658 | 2,699.5 | +33 | +1.2% | 433,200 |
| 2024/04/26 | 2,650 | 2,687 | 2,582.5 | 2,666.5 | +33.5 | +1.3% | 345,000 |
| 2024/04/25 | 2,610 | 2,645 | 2,600 | 2,633 | +22 | +0.8% | 316,800 |
| 2024/04/24 | 2,564.5 | 2,611 | 2,550.5 | 2,611 | +35.5 | +1.4% | 269,900 |
| 2024/04/23 | 2,569.5 | 2,609.5 | 2,558.5 | 2,575.5 | +16.5 | +0.6% | 163,300 |
| 2024/04/22 | 2,560 | 2,565.5 | 2,530.5 | 2,559 | +42 | +1.7% | 197,700 |
| 2024/04/19 | 2,575 | 2,580.5 | 2,495.5 | 2,517 | -79.5 | -3.1% | 314,000 |
| 2024/04/18 | 2,602 | 2,613 | 2,588.5 | 2,596.5 | +16 | +0.6% | 175,500 |
| 2024/04/17 | 2,615 | 2,622 | 2,558 | 2,580.5 | -47.5 | -1.8% | 316,800 |
| 2024/04/16 | 2,624 | 2,649 | 2,611.5 | 2,628 | -12 | -0.5% | 309,500 |
| 2024/04/15 | 2,639.5 | 2,644.5 | 2,610 | 2,640 | -10 | -0.4% | 169,500 |
| 2024/04/12 | 2,652 | 2,669.5 | 2,627 | 2,650 | +7.5 | +0.3% | 203,200 |
| 2024/04/11 | 2,600 | 2,652.5 | 2,580 | 2,642.5 | +35.5 | +1.4% | 354,100 |
| 2024/04/10 | 2,536 | 2,609 | 2,536 | 2,607 | +79 | +3.1% | 423,800 |
| 2024/04/09 | 2,529 | 2,535 | 2,495.5 | 2,528 | +11.5 | +0.5% | 182,600 |
| 2024/04/08 | 2,532 | 2,540 | 2,505 | 2,516.5 | +3 | +0.1% | 161,800 |
| 2024/04/05 | 2,510 | 2,519 | 2,466 | 2,513.5 | -17.5 | -0.7% | 221,500 |
| 2024/04/04 | 2,593 | 2,593 | 2,515.5 | 2,531 | -61.5 | -2.4% | 587,800 |
| 2024/04/03 | 2,552.5 | 2,609 | 2,516 | 2,592.5 | +40 | +1.6% | 535,800 |
| 2024/04/02 | 2,525 | 2,608.5 | 2,513.5 | 2,552.5 | +45.5 | +1.8% | 485,000 |
| 2024/04/01 | 2,490 | 2,520 | 2,486 | 2,507 | +20 | +0.8% | 219,000 |
| 2024/03/29 | 2,459 | 2,488.5 | 2,445.5 | 2,487 | +18.5 | +0.7% | 142,700 |
| 2024/03/28 | 2,533 | 2,542.5 | 2,457 | 2,468.5 | -79 | -3.1% | 184,600 |
| 2024/03/27 | 2,524.5 | 2,564.5 | 2,519.5 | 2,547.5 | +42 | +1.7% | 255,500 |
| 2024/03/26 | 2,525 | 2,539.5 | 2,491 | 2,505.5 | -32.5 | -1.3% | 176,700 |
| 2024/03/25 | 2,530 | 2,549.5 | 2,516 | 2,538 | +8 | +0.3% | 282,100 |
| 2024/03/22 | 2,527 | 2,532.5 | 2,509.5 | 2,530 | +6 | +0.2% | 218,700 |
| 2024/03/21 | 2,535 | 2,545 | 2,519 | 2,524 | +21.5 | +0.9% | 152,400 |
| 2024/03/19 | 2,481 | 2,504.5 | 2,467 | 2,502.5 | +21.5 | +0.9% | 190,800 |
| 2024/03/18 | 2,513.5 | 2,517 | 2,461.5 | 2,481 | -9 | -0.4% | 288,100 |
| 2024/03/15 | 2,450 | 2,538 | 2,450 | 2,490 | +46 | +1.9% | 980,900 |
| 2024/03/14 | 2,401.5 | 2,450 | 2,395.5 | 2,444 | +80.5 | +3.4% | 275,600 |
| 2024/03/13 | 2,364 | 2,389.5 | 2,352 | 2,363.5 | +14.5 | +0.6% | 227,800 |
301～
350
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
