共同印刷の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,052 | 1,052 | 1,015 | 1,016 | -14 | -1.4% | 47,500 |
| 2025/03/31 | 1,026 | 1,037 | 1,002 | 1,030 | -15 | -1.4% | 78,100 |
| 2025/03/28 | 1,051 | 1,065 | 1,040 | 1,045 | -3,285 | -75.9% | 69,900 |
| 2025/03/27 | 4,340 | 4,375 | 4,275 | 4,330 | -45 | -1% | 27,400 |
| 2025/03/26 | 4,355 | 4,375 | 4,300 | 4,375 | +20 | +0.5% | 16,800 |
| 2025/03/25 | 4,330 | 4,400 | 4,330 | 4,355 | +25 | +0.6% | 10,600 |
| 2025/03/24 | 4,430 | 4,430 | 4,320 | 4,330 | -100 | -2.3% | 15,600 |
| 2025/03/21 | 4,390 | 4,430 | 4,355 | 4,430 | +40 | +0.9% | 9,800 |
| 2025/03/19 | 4,400 | 4,425 | 4,355 | 4,390 | -10 | -0.2% | 8,600 |
| 2025/03/18 | 4,410 | 4,455 | 4,400 | 4,400 | -10 | -0.2% | 6,800 |
| 2025/03/17 | 4,435 | 4,475 | 4,400 | 4,410 | -25 | -0.6% | 9,700 |
| 2025/03/14 | 4,355 | 4,435 | 4,355 | 4,435 | +45 | +1% | 7,300 |
| 2025/03/13 | 4,360 | 4,400 | 4,350 | 4,390 | +5 | +0.1% | 5,400 |
| 2025/03/12 | 4,380 | 4,430 | 4,380 | 4,385 | +5 | +0.1% | 8,500 |
| 2025/03/11 | 4,400 | 4,425 | 4,260 | 4,380 | -65 | -1.5% | 12,000 |
| 2025/03/10 | 4,510 | 4,510 | 4,385 | 4,445 | -60 | -1.3% | 9,800 |
| 2025/03/07 | 4,470 | 4,515 | 4,465 | 4,505 | -35 | -0.8% | 9,300 |
| 2025/03/06 | 4,530 | 4,550 | 4,485 | 4,540 | +30 | +0.7% | 16,800 |
| 2025/03/05 | 4,375 | 4,545 | 4,375 | 4,510 | +135 | +3.1% | 18,000 |
| 2025/03/04 | 4,340 | 4,380 | 4,320 | 4,375 | +40 | +0.9% | 8,100 |
| 2025/03/03 | 4,345 | 4,350 | 4,290 | 4,335 | +120 | +2.8% | 10,300 |
| 2025/02/28 | 4,205 | 4,245 | 4,150 | 4,215 | +10 | +0.2% | 8,000 |
| 2025/02/27 | 4,165 | 4,205 | 4,165 | 4,205 | +70 | +1.7% | 5,800 |
| 2025/02/26 | 4,225 | 4,265 | 4,100 | 4,135 | -135 | -3.2% | 14,000 |
| 2025/02/25 | 4,295 | 4,315 | 4,240 | 4,270 | -65 | -1.5% | 8,500 |
| 2025/02/21 | 4,285 | 4,335 | 4,265 | 4,335 | +60 | +1.4% | 8,000 |
| 2025/02/20 | 4,300 | 4,340 | 4,270 | 4,275 | -75 | -1.7% | 7,800 |
| 2025/02/19 | 4,350 | 4,365 | 4,315 | 4,350 | ±0 | ±0% | 5,500 |
| 2025/02/18 | 4,335 | 4,370 | 4,335 | 4,350 | +5 | +0.1% | 4,100 |
| 2025/02/17 | 4,375 | 4,375 | 4,320 | 4,345 | +15 | +0.3% | 6,700 |
| 2025/02/14 | 4,305 | 4,385 | 4,305 | 4,330 | +5 | +0.1% | 8,500 |
| 2025/02/13 | 4,350 | 4,375 | 4,310 | 4,325 | +5 | +0.1% | 7,800 |
| 2025/02/12 | 4,205 | 4,350 | 4,205 | 4,320 | +115 | +2.7% | 14,300 |
| 2025/02/10 | 4,200 | 4,275 | 4,130 | 4,205 | +35 | +0.8% | 18,300 |
| 2025/02/07 | 4,205 | 4,450 | 4,100 | 4,170 | -10 | -0.2% | 26,100 |
| 2025/02/06 | 4,140 | 4,185 | 4,140 | 4,180 | +50 | +1.2% | 2,500 |
| 2025/02/05 | 4,120 | 4,175 | 4,090 | 4,130 | +20 | +0.5% | 3,900 |
| 2025/02/04 | 4,200 | 4,200 | 4,090 | 4,110 | -20 | -0.5% | 9,200 |
| 2025/02/03 | 4,270 | 4,290 | 4,105 | 4,130 | -145 | -3.4% | 11,200 |
| 2025/01/31 | 4,235 | 4,275 | 4,225 | 4,275 | +40 | +0.9% | 9,900 |
| 2025/01/30 | 4,215 | 4,260 | 4,215 | 4,235 | +10 | +0.2% | 8,100 |
| 2025/01/29 | 4,215 | 4,255 | 4,205 | 4,225 | +10 | +0.2% | 6,800 |
| 2025/01/28 | 4,175 | 4,240 | 4,175 | 4,215 | +40 | +1% | 11,800 |
| 2025/01/27 | 4,185 | 4,220 | 4,160 | 4,175 | +40 | +1% | 12,400 |
| 2025/01/24 | 4,100 | 4,170 | 4,100 | 4,135 | +55 | +1.3% | 10,900 |
| 2025/01/23 | 4,120 | 4,125 | 4,080 | 4,080 | -40 | -1% | 6,400 |
| 2025/01/22 | 4,085 | 4,125 | 4,080 | 4,120 | +35 | +0.9% | 7,200 |
| 2025/01/21 | 4,070 | 4,105 | 4,030 | 4,085 | +25 | +0.6% | 12,800 |
| 2025/01/20 | 4,010 | 4,085 | 4,010 | 4,060 | +50 | +1.2% | 6,800 |
| 2025/01/17 | 4,040 | 4,040 | 3,950 | 4,010 | -30 | -0.7% | 13,100 |
1～
50
件表示中 / 3670件
類似銘柄と比較する
現在ご覧いただいている「共同印」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 |
|---|---|---|---|---|---|---|---|---|
| 共同印 | 100,700円 | +7.2% | +72.8% | 3.35% | 8.72倍 | 0.45倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
| ツツミ | 229,700円 | +20.6% | +12.2% | 3.05% | 22.72倍 | 0.54倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| プロネクサス | 125,000円 | +2.9% | +54.2% | 4.16% | 12.03倍 | 1.14倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| 小松ウオル | 144,900円 | +5.6% | +3.2% | 4.49% | 8.93倍 | 0.67倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| キングジム | 86,100円 | +3.7% | +438.5% | 1.63% | 49.42倍 | 1.02倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
市場注目の銘柄
チャート関連のコラム
