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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 998 | 1,009 | 998 | 1,007 | +8 | +0.8% | 13,700 |
| 2025/04/21 | 1,005 | 1,008 | 991 | 999 | -11 | -1.1% | 23,900 |
| 2025/04/18 | 990 | 1,015 | 990 | 1,010 | +26 | +2.6% | 32,300 |
| 2025/04/17 | 977 | 992 | 977 | 984 | +5 | +0.5% | 17,100 |
| 2025/04/16 | 989 | 995 | 973 | 979 | -4 | -0.4% | 31,800 |
| 2025/04/15 | 975 | 990 | 971 | 983 | +17 | +1.8% | 32,800 |
| 2025/04/14 | 957 | 973 | 950 | 966 | +24 | +2.5% | 33,700 |
| 2025/04/11 | 925 | 947 | 915 | 942 | -16 | -1.7% | 39,500 |
| 2025/04/10 | 954 | 965 | 940 | 958 | +49 | +5.4% | 40,500 |
| 2025/04/09 | 917 | 924 | 899 | 909 | -30 | -3.2% | 56,300 |
| 2025/04/08 | 885 | 944 | 885 | 939 | +79 | +9.2% | 91,200 |
| 2025/04/07 | 850 | 882 | 842 | 860 | -62 | -6.7% | 93,900 |
| 2025/04/04 | 957 | 962 | 900 | 922 | -64 | -6.5% | 109,800 |
| 2025/04/03 | 994 | 1,013 | 972 | 986 | -37 | -3.6% | 89,200 |
| 2025/04/02 | 1,016 | 1,024 | 999 | 1,023 | +7 | +0.7% | 47,300 |
| 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 |
1～
50
件表示中 / 3703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 | 124,900円 | +3.5% | +18.4% | 6.08% | 9.13倍 | 0.56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 |
| フラベッドＨ | 124,800円 | +2.9% | +1.4% | 3.29% | 13.66倍 | 1.03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 |
| 小松ウオル | 217,000円 | +4.2% | +10.0% | 5.99% | 12.99倍 | 1.01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 |
| ツツミ | 225,200円 | +0.7% | -6.3% | 4.00% | 23.46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 |
| プロネクサス | 110,200円 | +2.6% | +66.5% | 3.45% | 15.62倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
