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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,150 | 3,240 | 3,120 | 3,140 | -65 | -2% | 14,500 |
| 2021/03/22 | 3,230 | 3,230 | 3,160 | 3,205 | -65 | -2% | 11,200 |
| 2021/03/19 | 3,215 | 3,285 | 3,210 | 3,270 | +75 | +2.3% | 21,100 |
| 2021/03/18 | 3,200 | 3,220 | 3,165 | 3,195 | +25 | +0.8% | 13,700 |
| 2021/03/17 | 3,165 | 3,170 | 3,125 | 3,170 | +5 | +0.2% | 8,500 |
| 2021/03/16 | 3,175 | 3,190 | 3,135 | 3,165 | +20 | +0.6% | 8,800 |
| 2021/03/15 | 3,105 | 3,160 | 3,090 | 3,145 | +70 | +2.3% | 10,200 |
| 2021/03/12 | 3,090 | 3,115 | 3,030 | 3,075 | -15 | -0.5% | 13,600 |
| 2021/03/11 | 3,005 | 3,120 | 3,005 | 3,090 | +50 | +1.6% | 15,300 |
| 2021/03/10 | 2,966 | 3,060 | 2,922 | 3,040 | +88 | +3% | 15,900 |
| 2021/03/09 | 2,950 | 2,962 | 2,914 | 2,952 | +30 | +1% | 16,200 |
| 2021/03/08 | 2,943 | 2,977 | 2,907 | 2,922 | -5 | -0.2% | 11,300 |
| 2021/03/05 | 2,911 | 2,935 | 2,883 | 2,927 | -44 | -1.5% | 18,900 |
| 2021/03/04 | 2,978 | 2,978 | 2,906 | 2,971 | -7 | -0.2% | 11,500 |
| 2021/03/03 | 2,945 | 2,980 | 2,923 | 2,978 | -37 | -1.2% | 18,700 |
| 2021/03/02 | 3,065 | 3,070 | 2,949 | 3,015 | ±0 | ±0% | 17,700 |
| 2021/03/01 | 3,015 | 3,050 | 2,969 | 3,015 | ±0 | ±0% | 18,200 |
| 2021/02/26 | 3,080 | 3,090 | 2,990 | 3,015 | -135 | -4.3% | 12,900 |
| 2021/02/25 | 2,998 | 3,155 | 2,998 | 3,150 | +150 | +5% | 14,600 |
| 2021/02/24 | 3,065 | 3,095 | 2,981 | 3,000 | -100 | -3.2% | 17,100 |
| 2021/02/22 | 3,120 | 3,170 | 3,065 | 3,100 | -35 | -1.1% | 10,600 |
| 2021/02/19 | 3,100 | 3,170 | 3,075 | 3,135 | -10 | -0.3% | 11,200 |
| 2021/02/18 | 3,270 | 3,285 | 3,115 | 3,145 | -145 | -4.4% | 19,300 |
| 2021/02/17 | 3,335 | 3,385 | 3,275 | 3,290 | -65 | -1.9% | 8,400 |
| 2021/02/16 | 3,320 | 3,390 | 3,320 | 3,355 | ±0 | ±0% | 7,800 |
| 2021/02/15 | 3,345 | 3,375 | 3,290 | 3,355 | -10 | -0.3% | 10,200 |
| 2021/02/12 | 3,415 | 3,450 | 3,345 | 3,365 | -85 | -2.5% | 18,200 |
| 2021/02/10 | 3,520 | 3,520 | 3,435 | 3,450 | -115 | -3.2% | 13,400 |
| 2021/02/09 | 3,660 | 3,660 | 3,550 | 3,565 | -110 | -3% | 23,900 |
| 2021/02/08 | 3,585 | 3,715 | 3,585 | 3,675 | +90 | +2.5% | 41,900 |
| 2021/02/05 | 3,625 | 3,635 | 3,520 | 3,585 | -40 | -1.1% | 13,400 |
| 2021/02/04 | 3,550 | 3,670 | 3,550 | 3,625 | +70 | +2% | 33,400 |
| 2021/02/03 | 3,530 | 3,570 | 3,475 | 3,555 | +20 | +0.6% | 18,400 |
| 2021/02/02 | 3,550 | 3,570 | 3,520 | 3,535 | -45 | -1.3% | 16,800 |
| 2021/02/01 | 3,560 | 3,590 | 3,515 | 3,580 | +10 | +0.3% | 11,600 |
| 2021/01/29 | 3,615 | 3,630 | 3,505 | 3,570 | -35 | -1% | 24,800 |
| 2021/01/28 | 3,405 | 3,640 | 3,405 | 3,605 | +135 | +3.9% | 38,100 |
| 2021/01/27 | 3,420 | 3,485 | 3,415 | 3,470 | +75 | +2.2% | 12,700 |
| 2021/01/26 | 3,510 | 3,545 | 3,370 | 3,395 | -170 | -4.8% | 32,700 |
| 2021/01/25 | 3,545 | 3,610 | 3,530 | 3,565 | ±0 | ±0% | 17,200 |
| 2021/01/22 | 3,495 | 3,625 | 3,495 | 3,565 | +40 | +1.1% | 36,000 |
| 2021/01/21 | 3,390 | 3,535 | 3,390 | 3,525 | +110 | +3.2% | 27,400 |
| 2021/01/20 | 3,365 | 3,465 | 3,365 | 3,415 | +15 | +0.4% | 21,900 |
| 2021/01/19 | 3,310 | 3,425 | 3,310 | 3,400 | +40 | +1.2% | 21,200 |
| 2021/01/18 | 3,385 | 3,415 | 3,295 | 3,360 | -70 | -2% | 39,700 |
| 2021/01/15 | 3,385 | 3,470 | 3,340 | 3,430 | +55 | +1.6% | 39,400 |
| 2021/01/14 | 3,275 | 3,385 | 3,270 | 3,375 | +70 | +2.1% | 32,800 |
| 2021/01/13 | 3,225 | 3,310 | 3,220 | 3,305 | +55 | +1.7% | 21,300 |
| 2021/01/12 | 3,220 | 3,280 | 3,200 | 3,250 | +20 | +0.6% | 20,100 |
| 2021/01/08 | 3,135 | 3,230 | 3,110 | 3,230 | +60 | +1.9% | 23,600 |
901～
950
件表示中 / 3586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 | 406,500円 | +7.2% | +72.8% | 3.32% | 8.90倍 | 0.46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 | 271,500円 | +2.5% | -0.2% | 3.31% | 12.15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 | 127,100円 | +2.9% | +54.2% | 4.09% | 12.24倍 | 1.16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 | 210,700円 | +13.5% | +3.0% | 3.32% | 21.95倍 | 0.49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 | 151,200円 | +5.6% | +3.2% | 4.30% | 9.31倍 | 0.70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
