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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 4,140 | 4,185 | 4,140 | 4,180 | +50 | +1.2% | 2,500 |
| 2025/02/05 | 4,120 | 4,175 | 4,090 | 4,130 | +20 | +0.5% | 3,900 |
| 2025/02/04 | 4,200 | 4,200 | 4,090 | 4,110 | -20 | -0.5% | 9,200 |
| 2025/02/03 | 4,270 | 4,290 | 4,105 | 4,130 | -145 | -3.4% | 11,200 |
| 2025/01/31 | 4,235 | 4,275 | 4,225 | 4,275 | +40 | +0.9% | 9,900 |
| 2025/01/30 | 4,215 | 4,260 | 4,215 | 4,235 | +10 | +0.2% | 8,100 |
| 2025/01/29 | 4,215 | 4,255 | 4,205 | 4,225 | +10 | +0.2% | 6,800 |
| 2025/01/28 | 4,175 | 4,240 | 4,175 | 4,215 | +40 | +1% | 11,800 |
| 2025/01/27 | 4,185 | 4,220 | 4,160 | 4,175 | +40 | +1% | 12,400 |
| 2025/01/24 | 4,100 | 4,170 | 4,100 | 4,135 | +55 | +1.3% | 10,900 |
| 2025/01/23 | 4,120 | 4,125 | 4,080 | 4,080 | -40 | -1% | 6,400 |
| 2025/01/22 | 4,085 | 4,125 | 4,080 | 4,120 | +35 | +0.9% | 7,200 |
| 2025/01/21 | 4,070 | 4,105 | 4,030 | 4,085 | +25 | +0.6% | 12,800 |
| 2025/01/20 | 4,010 | 4,085 | 4,010 | 4,060 | +50 | +1.2% | 6,800 |
| 2025/01/17 | 4,040 | 4,040 | 3,950 | 4,010 | -30 | -0.7% | 13,100 |
| 2025/01/16 | 4,030 | 4,060 | 3,990 | 4,040 | +50 | +1.3% | 13,100 |
| 2025/01/15 | 4,015 | 4,045 | 3,990 | 3,990 | +10 | +0.3% | 6,700 |
| 2025/01/14 | 4,040 | 4,040 | 3,950 | 3,980 | -80 | -2% | 12,200 |
| 2025/01/10 | 4,110 | 4,160 | 4,050 | 4,060 | -45 | -1.1% | 13,400 |
| 2025/01/09 | 4,080 | 4,130 | 4,055 | 4,105 | +25 | +0.6% | 16,400 |
| 2025/01/08 | 4,130 | 4,145 | 4,060 | 4,080 | -40 | -1% | 15,100 |
| 2025/01/07 | 4,105 | 4,160 | 4,100 | 4,120 | +50 | +1.2% | 19,200 |
| 2025/01/06 | 4,045 | 4,095 | 4,025 | 4,070 | +40 | +1% | 11,500 |
| 2024/12/30 | 4,065 | 4,065 | 4,000 | 4,030 | -40 | -1% | 9,700 |
| 2024/12/27 | 4,035 | 4,090 | 4,015 | 4,070 | +55 | +1.4% | 10,900 |
| 2024/12/26 | 3,970 | 4,025 | 3,970 | 4,015 | +35 | +0.9% | 9,600 |
| 2024/12/25 | 3,950 | 3,980 | 3,925 | 3,980 | +30 | +0.8% | 5,200 |
| 2024/12/24 | 3,970 | 3,980 | 3,925 | 3,950 | -5 | -0.1% | 7,700 |
| 2024/12/23 | 3,925 | 4,010 | 3,925 | 3,955 | +35 | +0.9% | 19,300 |
| 2024/12/20 | 3,935 | 3,975 | 3,860 | 3,920 | -20 | -0.5% | 34,800 |
| 2024/12/19 | 3,870 | 3,995 | 3,870 | 3,940 | +10 | +0.3% | 8,600 |
| 2024/12/18 | 3,985 | 3,985 | 3,930 | 3,930 | -55 | -1.4% | 6,600 |
| 2024/12/17 | 3,995 | 4,015 | 3,955 | 3,985 | -10 | -0.3% | 9,900 |
| 2024/12/16 | 4,075 | 4,125 | 3,995 | 3,995 | -80 | -2% | 7,600 |
| 2024/12/13 | 4,000 | 4,100 | 4,000 | 4,075 | +20 | +0.5% | 19,000 |
| 2024/12/12 | 4,095 | 4,095 | 4,040 | 4,055 | -40 | -1% | 17,800 |
| 2024/12/11 | 3,985 | 4,145 | 3,985 | 4,095 | +110 | +2.8% | 23,700 |
| 2024/12/10 | 4,000 | 4,050 | 3,960 | 3,985 | +15 | +0.4% | 13,800 |
| 2024/12/09 | 3,975 | 3,985 | 3,930 | 3,970 | -10 | -0.3% | 8,100 |
| 2024/12/06 | 3,985 | 3,995 | 3,935 | 3,980 | -5 | -0.1% | 11,300 |
| 2024/12/05 | 4,000 | 4,010 | 3,885 | 3,985 | ±0 | ±0% | 28,900 |
| 2024/12/04 | 4,010 | 4,050 | 3,985 | 3,985 | -60 | -1.5% | 12,500 |
| 2024/12/03 | 4,065 | 4,100 | 4,000 | 4,045 | -10 | -0.2% | 13,600 |
| 2024/12/02 | 4,055 | 4,090 | 4,050 | 4,055 | ±0 | ±0% | 9,600 |
| 2024/11/29 | 4,100 | 4,120 | 4,020 | 4,055 | -45 | -1.1% | 12,200 |
| 2024/11/28 | 4,095 | 4,130 | 4,085 | 4,100 | +5 | +0.1% | 6,100 |
| 2024/11/27 | 4,095 | 4,155 | 4,060 | 4,095 | +20 | +0.5% | 9,700 |
| 2024/11/26 | 4,140 | 4,145 | 4,060 | 4,075 | -50 | -1.2% | 12,700 |
| 2024/11/25 | 4,120 | 4,200 | 4,120 | 4,125 | +60 | +1.5% | 23,800 |
| 2024/11/22 | 4,030 | 4,095 | 4,030 | 4,065 | +35 | +0.9% | 11,600 |
101～
150
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
