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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,303 | 1,304 | 1,293 | 1,294 | +4 | +0.3% | 26,600 |
| 2025/07/03 | 1,282 | 1,298 | 1,282 | 1,290 | +9 | +0.7% | 51,200 |
| 2025/07/02 | 1,286 | 1,291 | 1,277 | 1,281 | -10 | -0.8% | 51,200 |
| 2025/07/01 | 1,296 | 1,301 | 1,290 | 1,291 | -9 | -0.7% | 61,700 |
| 2025/06/30 | 1,302 | 1,316 | 1,295 | 1,300 | -2 | -0.2% | 74,300 |
| 2025/06/27 | 1,310 | 1,315 | 1,295 | 1,302 | -2 | -0.2% | 81,200 |
| 2025/06/26 | 1,287 | 1,304 | 1,285 | 1,304 | +10 | +0.8% | 44,600 |
| 2025/06/25 | 1,288 | 1,294 | 1,269 | 1,294 | +14 | +1.1% | 84,300 |
| 2025/06/24 | 1,290 | 1,290 | 1,275 | 1,280 | +8 | +0.6% | 38,400 |
| 2025/06/23 | 1,277 | 1,282 | 1,265 | 1,272 | -2 | -0.2% | 50,700 |
| 2025/06/20 | 1,287 | 1,292 | 1,274 | 1,274 | -9 | -0.7% | 161,200 |
| 2025/06/19 | 1,290 | 1,299 | 1,279 | 1,283 | -13 | -1% | 74,300 |
| 2025/06/18 | 1,296 | 1,304 | 1,278 | 1,296 | -1 | -0.1% | 161,600 |
| 2025/06/17 | 1,311 | 1,315 | 1,295 | 1,297 | -16 | -1.2% | 40,300 |
| 2025/06/16 | 1,305 | 1,322 | 1,305 | 1,313 | +10 | +0.8% | 37,100 |
| 2025/06/13 | 1,309 | 1,311 | 1,294 | 1,303 | -14 | -1.1% | 69,300 |
| 2025/06/12 | 1,324 | 1,324 | 1,307 | 1,317 | -6 | -0.5% | 35,100 |
| 2025/06/11 | 1,313 | 1,328 | 1,312 | 1,323 | +14 | +1.1% | 46,200 |
| 2025/06/10 | 1,316 | 1,326 | 1,309 | 1,309 | -10 | -0.8% | 49,700 |
| 2025/06/09 | 1,332 | 1,337 | 1,313 | 1,319 | -7 | -0.5% | 48,000 |
| 2025/06/06 | 1,312 | 1,326 | 1,309 | 1,326 | +16 | +1.2% | 52,700 |
| 2025/06/05 | 1,320 | 1,331 | 1,308 | 1,310 | -16 | -1.2% | 64,400 |
| 2025/06/04 | 1,320 | 1,333 | 1,315 | 1,326 | +11 | +0.8% | 113,900 |
| 2025/06/03 | 1,310 | 1,320 | 1,291 | 1,315 | +13 | +1% | 110,400 |
| 2025/06/02 | 1,267 | 1,302 | 1,266 | 1,302 | +30 | +2.4% | 83,900 |
| 2025/05/30 | 1,265 | 1,274 | 1,262 | 1,272 | -2 | -0.2% | 52,600 |
| 2025/05/29 | 1,268 | 1,283 | 1,266 | 1,274 | +16 | +1.3% | 58,500 |
| 2025/05/28 | 1,278 | 1,283 | 1,258 | 1,258 | -10 | -0.8% | 60,200 |
| 2025/05/27 | 1,254 | 1,277 | 1,251 | 1,268 | +16 | +1.3% | 75,300 |
| 2025/05/26 | 1,250 | 1,263 | 1,242 | 1,252 | +17 | +1.4% | 111,900 |
| 2025/05/23 | 1,230 | 1,236 | 1,225 | 1,235 | +5 | +0.4% | 49,900 |
| 2025/05/22 | 1,237 | 1,244 | 1,222 | 1,230 | -19 | -1.5% | 64,400 |
| 2025/05/21 | 1,225 | 1,273 | 1,223 | 1,249 | +28 | +2.3% | 162,700 |
| 2025/05/20 | 1,236 | 1,249 | 1,212 | 1,221 | -13 | -1.1% | 123,600 |
| 2025/05/19 | 1,253 | 1,267 | 1,232 | 1,234 | -12 | -1% | 159,600 |
| 2025/05/16 | 1,280 | 1,280 | 1,243 | 1,246 | -23 | -1.8% | 228,300 |
| 2025/05/15 | 1,103 | 1,289 | 1,088 | 1,269 | +169 | +15.4% | 334,400 |
| 2025/05/14 | 1,093 | 1,111 | 1,086 | 1,100 | ±0 | ±0% | 37,200 |
| 2025/05/13 | 1,117 | 1,123 | 1,100 | 1,100 | -17 | -1.5% | 28,500 |
| 2025/05/12 | 1,106 | 1,129 | 1,095 | 1,117 | +12 | +1.1% | 34,000 |
| 2025/05/09 | 1,074 | 1,128 | 1,074 | 1,105 | +38 | +3.6% | 172,700 |
| 2025/05/08 | 1,080 | 1,080 | 1,063 | 1,067 | -13 | -1.2% | 24,700 |
| 2025/05/07 | 1,047 | 1,091 | 1,027 | 1,080 | +32 | +3.1% | 127,700 |
| 2025/05/02 | 1,047 | 1,069 | 1,021 | 1,048 | -6 | -0.6% | 69,000 |
| 2025/05/01 | 1,043 | 1,054 | 1,030 | 1,054 | -6 | -0.6% | 55,400 |
| 2025/04/30 | 1,044 | 1,144 | 1,030 | 1,060 | +12 | +1.1% | 116,600 |
| 2025/04/28 | 1,032 | 1,048 | 1,030 | 1,048 | +18 | +1.7% | 23,200 |
| 2025/04/25 | 1,031 | 1,037 | 1,027 | 1,030 | ±0 | ±0% | 20,600 |
| 2025/04/24 | 1,029 | 1,048 | 1,026 | 1,030 | -10 | -1% | 20,900 |
| 2025/04/23 | 1,016 | 1,047 | 1,015 | 1,040 | +33 | +3.3% | 43,500 |
1～
50
件表示中 / 3735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 | 129,400円 | +3.5% | +18.4% | 5.87% | 9.46倍 | 0.58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 |
| 小松ウオル | 229,600円 | +4.2% | +10.0% | 5.66% | 13.75倍 | 1.07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 |
| フラベッドＨ | 126,300円 | +2.9% | +1.4% | 3.25% | 13.82倍 | 1.04倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| ＴＡＫＡＲＡ＆Ｃ | 320,500円 | +2.5% | -0.2% | 3.74% | 10.15倍 | 1.47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 |
| ツツミ | 224,500円 | +0.7% | -6.3% | 4.01% | 23.39倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
