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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,010 | 4,100 | 4,010 | 4,030 | +20 | +0.5% | 15,600 |
| 2024/11/20 | 3,985 | 4,045 | 3,985 | 4,010 | ±0 | ±0% | 7,000 |
| 2024/11/19 | 4,010 | 4,050 | 3,995 | 4,010 | ±0 | ±0% | 7,700 |
| 2024/11/18 | 3,995 | 4,120 | 3,995 | 4,010 | +15 | +0.4% | 21,600 |
| 2024/11/15 | 3,990 | 4,055 | 3,965 | 3,995 | +5 | +0.1% | 14,300 |
| 2024/11/14 | 4,040 | 4,055 | 3,990 | 3,990 | -50 | -1.2% | 10,800 |
| 2024/11/13 | 3,950 | 4,070 | 3,935 | 4,040 | +50 | +1.3% | 23,900 |
| 2024/11/12 | 4,045 | 4,045 | 3,935 | 3,990 | -50 | -1.2% | 30,100 |
| 2024/11/11 | 3,850 | 4,050 | 3,845 | 4,040 | +240 | +6.3% | 65,400 |
| 2024/11/08 | 3,600 | 3,845 | 3,545 | 3,800 | +230 | +6.4% | 44,200 |
| 2024/11/07 | 3,530 | 3,595 | 3,510 | 3,570 | +70 | +2% | 13,400 |
| 2024/11/06 | 3,465 | 3,530 | 3,460 | 3,500 | +35 | +1% | 9,600 |
| 2024/11/05 | 3,450 | 3,495 | 3,410 | 3,465 | +40 | +1.2% | 10,100 |
| 2024/11/01 | 3,420 | 3,425 | 3,400 | 3,425 | -5 | -0.1% | 4,500 |
| 2024/10/31 | 3,430 | 3,460 | 3,380 | 3,430 | ±0 | ±0% | 13,000 |
| 2024/10/30 | 3,400 | 3,485 | 3,400 | 3,430 | +5 | +0.1% | 20,200 |
| 2024/10/29 | 3,390 | 3,435 | 3,380 | 3,425 | +35 | +1% | 5,400 |
| 2024/10/28 | 3,335 | 3,390 | 3,315 | 3,390 | +100 | +3% | 7,500 |
| 2024/10/25 | 3,330 | 3,330 | 3,270 | 3,290 | -50 | -1.5% | 6,800 |
| 2024/10/24 | 3,340 | 3,365 | 3,310 | 3,340 | -5 | -0.1% | 8,700 |
| 2024/10/23 | 3,380 | 3,405 | 3,345 | 3,345 | -40 | -1.2% | 5,300 |
| 2024/10/22 | 3,430 | 3,430 | 3,365 | 3,385 | -20 | -0.6% | 5,300 |
| 2024/10/21 | 3,405 | 3,440 | 3,405 | 3,405 | -40 | -1.2% | 3,500 |
| 2024/10/18 | 3,400 | 3,455 | 3,400 | 3,445 | +45 | +1.3% | 3,700 |
| 2024/10/17 | 3,400 | 3,425 | 3,395 | 3,400 | ±0 | ±0% | 4,600 |
| 2024/10/16 | 3,375 | 3,435 | 3,375 | 3,400 | -30 | -0.9% | 4,500 |
| 2024/10/15 | 3,425 | 3,455 | 3,395 | 3,430 | +40 | +1.2% | 7,600 |
| 2024/10/11 | 3,365 | 3,395 | 3,350 | 3,390 | +25 | +0.7% | 6,300 |
| 2024/10/10 | 3,405 | 3,405 | 3,345 | 3,365 | -25 | -0.7% | 5,700 |
| 2024/10/09 | 3,395 | 3,430 | 3,345 | 3,390 | -5 | -0.1% | 8,700 |
| 2024/10/08 | 3,470 | 3,470 | 3,375 | 3,395 | -85 | -2.4% | 9,700 |
| 2024/10/07 | 3,500 | 3,520 | 3,480 | 3,480 | -10 | -0.3% | 9,300 |
| 2024/10/04 | 3,410 | 3,505 | 3,410 | 3,490 | +50 | +1.5% | 11,500 |
| 2024/10/03 | 3,345 | 3,460 | 3,345 | 3,440 | +135 | +4.1% | 17,600 |
| 2024/10/02 | 3,390 | 3,400 | 3,300 | 3,305 | -90 | -2.7% | 13,100 |
| 2024/10/01 | 3,330 | 3,420 | 3,320 | 3,395 | +85 | +2.6% | 16,800 |
| 2024/09/30 | 3,355 | 3,370 | 3,280 | 3,310 | -115 | -3.4% | 22,800 |
| 2024/09/27 | 3,480 | 3,490 | 3,395 | 3,425 | -85 | -2.4% | 23,000 |
| 2024/09/26 | 3,465 | 3,525 | 3,445 | 3,510 | +60 | +1.7% | 31,000 |
| 2024/09/25 | 3,520 | 3,520 | 3,400 | 3,450 | -70 | -2% | 19,700 |
| 2024/09/24 | 3,485 | 3,520 | 3,450 | 3,520 | +85 | +2.5% | 13,800 |
| 2024/09/20 | 3,465 | 3,470 | 3,435 | 3,435 | -10 | -0.3% | 13,600 |
| 2024/09/19 | 3,405 | 3,460 | 3,390 | 3,445 | +95 | +2.8% | 11,800 |
| 2024/09/18 | 3,385 | 3,395 | 3,315 | 3,350 | -10 | -0.3% | 7,800 |
| 2024/09/17 | 3,385 | 3,400 | 3,340 | 3,360 | -10 | -0.3% | 12,700 |
| 2024/09/13 | 3,355 | 3,375 | 3,335 | 3,370 | +5 | +0.1% | 12,400 |
| 2024/09/12 | 3,335 | 3,405 | 3,325 | 3,365 | +100 | +3.1% | 11,500 |
| 2024/09/11 | 3,320 | 3,355 | 3,235 | 3,265 | -65 | -2% | 12,200 |
| 2024/09/10 | 3,320 | 3,375 | 3,320 | 3,330 | +15 | +0.5% | 11,800 |
| 2024/09/09 | 3,240 | 3,340 | 3,230 | 3,315 | -10 | -0.3% | 12,100 |
1～
50
件表示中 / 3585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 | 403,000円 | +7.2% | +72.8% | 3.35% | 8.82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 |
| ＴＡＫＡＲＡ＆Ｃ | 270,200円 | +2.5% | -0.2% | 3.33% | 12.09倍 | 1.27倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
| プロネクサス | 125,900円 | +2.9% | +54.2% | 4.13% | 12.12倍 | 1.15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 |
| ツツミ | 209,000円 | +13.5% | +3.0% | 3.35% | 21.77倍 | 0.48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 |
| 小松ウオル | 150,200円 | +5.6% | +3.2% | 4.33% | 9.25倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
