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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,365 | 3,390 | 3,315 | 3,325 | -40 | -1.2% | 11,000 |
| 2024/09/05 | 3,370 | 3,445 | 3,340 | 3,365 | -30 | -0.9% | 12,000 |
| 2024/09/04 | 3,530 | 3,535 | 3,395 | 3,395 | -230 | -6.3% | 27,400 |
| 2024/09/03 | 3,540 | 3,625 | 3,540 | 3,625 | +75 | +2.1% | 6,500 |
| 2024/09/02 | 3,550 | 3,615 | 3,535 | 3,550 | -10 | -0.3% | 11,400 |
| 2024/08/30 | 3,555 | 3,605 | 3,535 | 3,560 | +15 | +0.4% | 7,100 |
| 2024/08/29 | 3,510 | 3,570 | 3,510 | 3,545 | -15 | -0.4% | 11,200 |
| 2024/08/28 | 3,580 | 3,580 | 3,525 | 3,560 | ±0 | ±0% | 6,000 |
| 2024/08/27 | 3,530 | 3,595 | 3,525 | 3,560 | +30 | +0.8% | 8,200 |
| 2024/08/26 | 3,470 | 3,555 | 3,465 | 3,530 | +50 | +1.4% | 6,800 |
| 2024/08/23 | 3,500 | 3,520 | 3,480 | 3,480 | -10 | -0.3% | 6,200 |
| 2024/08/22 | 3,510 | 3,575 | 3,480 | 3,490 | -20 | -0.6% | 5,700 |
| 2024/08/21 | 3,510 | 3,545 | 3,465 | 3,510 | -10 | -0.3% | 4,600 |
| 2024/08/20 | 3,485 | 3,565 | 3,470 | 3,520 | +40 | +1.1% | 7,500 |
| 2024/08/19 | 3,520 | 3,580 | 3,470 | 3,480 | -70 | -2% | 10,900 |
| 2024/08/16 | 3,485 | 3,555 | 3,485 | 3,550 | +130 | +3.8% | 10,500 |
| 2024/08/15 | 3,430 | 3,445 | 3,395 | 3,420 | +25 | +0.7% | 8,000 |
| 2024/08/14 | 3,405 | 3,440 | 3,355 | 3,395 | -10 | -0.3% | 11,900 |
| 2024/08/13 | 3,360 | 3,405 | 3,360 | 3,405 | +50 | +1.5% | 6,300 |
| 2024/08/09 | 3,345 | 3,440 | 3,270 | 3,355 | +80 | +2.4% | 17,400 |
| 2024/08/08 | 3,210 | 3,380 | 3,210 | 3,275 | -30 | -0.9% | 12,900 |
| 2024/08/07 | 3,185 | 3,460 | 3,185 | 3,305 | -10 | -0.3% | 18,200 |
| 2024/08/06 | 3,435 | 3,450 | 3,215 | 3,315 | +70 | +2.2% | 14,400 |
| 2024/08/05 | 3,300 | 3,315 | 2,951 | 3,245 | -215 | -6.2% | 24,900 |
| 2024/08/02 | 3,595 | 3,595 | 3,450 | 3,460 | -270 | -7.2% | 35,100 |
| 2024/08/01 | 3,900 | 3,900 | 3,720 | 3,730 | -170 | -4.4% | 13,500 |
| 2024/07/31 | 3,815 | 3,900 | 3,700 | 3,900 | +55 | +1.4% | 17,400 |
| 2024/07/30 | 3,810 | 3,875 | 3,810 | 3,845 | +55 | +1.5% | 13,100 |
| 2024/07/29 | 3,720 | 3,800 | 3,690 | 3,790 | +115 | +3.1% | 7,800 |
| 2024/07/26 | 3,700 | 3,725 | 3,675 | 3,675 | -55 | -1.5% | 11,500 |
| 2024/07/25 | 3,715 | 3,805 | 3,715 | 3,730 | -70 | -1.8% | 15,100 |
| 2024/07/24 | 3,805 | 3,845 | 3,795 | 3,800 | -30 | -0.8% | 15,300 |
| 2024/07/23 | 3,795 | 3,850 | 3,795 | 3,830 | +40 | +1.1% | 6,900 |
| 2024/07/22 | 3,850 | 3,865 | 3,790 | 3,790 | -90 | -2.3% | 9,900 |
| 2024/07/19 | 3,855 | 3,925 | 3,825 | 3,880 | -10 | -0.3% | 15,900 |
| 2024/07/18 | 3,930 | 3,960 | 3,860 | 3,890 | -50 | -1.3% | 9,200 |
| 2024/07/17 | 3,970 | 4,000 | 3,930 | 3,940 | -30 | -0.8% | 7,300 |
| 2024/07/16 | 3,930 | 4,010 | 3,930 | 3,970 | +40 | +1% | 8,200 |
| 2024/07/12 | 3,955 | 4,045 | 3,915 | 3,930 | -55 | -1.4% | 13,300 |
| 2024/07/11 | 3,985 | 4,040 | 3,970 | 3,985 | +10 | +0.3% | 10,300 |
| 2024/07/10 | 4,025 | 4,050 | 3,945 | 3,975 | -45 | -1.1% | 15,900 |
| 2024/07/09 | 4,030 | 4,045 | 3,905 | 4,020 | ±0 | ±0% | 20,200 |
| 2024/07/08 | 3,915 | 4,025 | 3,915 | 4,020 | +115 | +2.9% | 17,400 |
| 2024/07/05 | 3,945 | 3,945 | 3,865 | 3,905 | -50 | -1.3% | 13,700 |
| 2024/07/04 | 3,870 | 3,995 | 3,860 | 3,955 | +85 | +2.2% | 22,600 |
| 2024/07/03 | 3,850 | 3,900 | 3,850 | 3,870 | +20 | +0.5% | 7,200 |
| 2024/07/02 | 3,825 | 3,895 | 3,825 | 3,850 | +25 | +0.7% | 11,300 |
| 2024/07/01 | 3,890 | 3,920 | 3,825 | 3,825 | -60 | -1.5% | 9,200 |
| 2024/06/28 | 3,905 | 3,980 | 3,820 | 3,885 | -20 | -0.5% | 38,200 |
| 2024/06/27 | 4,010 | 4,010 | 3,855 | 3,905 | -85 | -2.1% | 18,300 |
51～
100
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
