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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,180 | 3,220 | 3,140 | 3,145 | -35 | -1.1% | 16,700 |
| 2018/02/20 | 3,270 | 3,270 | 3,180 | 3,180 | -95 | -2.9% | 10,500 |
| 2018/02/19 | 3,235 | 3,310 | 3,230 | 3,275 | +110 | +3.5% | 10,200 |
| 2018/02/16 | 3,220 | 3,230 | 3,165 | 3,165 | +5 | +0.2% | 9,000 |
| 2018/02/15 | 3,125 | 3,195 | 3,105 | 3,160 | +45 | +1.4% | 10,300 |
| 2018/02/14 | 3,185 | 3,185 | 3,100 | 3,115 | -25 | -0.8% | 10,500 |
| 2018/02/13 | 3,210 | 3,225 | 3,135 | 3,140 | -35 | -1.1% | 16,000 |
| 2018/02/09 | 3,210 | 3,210 | 3,155 | 3,175 | -70 | -2.2% | 18,500 |
| 2018/02/08 | 3,245 | 3,340 | 3,245 | 3,245 | +15 | +0.5% | 20,600 |
| 2018/02/07 | 3,400 | 3,400 | 3,230 | 3,230 | -95 | -2.9% | 21,100 |
| 2018/02/06 | 3,490 | 3,490 | 3,310 | 3,325 | -200 | -5.7% | 18,200 |
| 2018/02/05 | 3,555 | 3,570 | 3,520 | 3,525 | -35 | -1% | 13,100 |
| 2018/02/02 | 3,520 | 3,575 | 3,505 | 3,560 | +40 | +1.1% | 11,100 |
| 2018/02/01 | 3,480 | 3,540 | 3,480 | 3,520 | +60 | +1.7% | 4,700 |
| 2018/01/31 | 3,560 | 3,560 | 3,460 | 3,460 | -100 | -2.8% | 10,800 |
| 2018/01/30 | 3,545 | 3,570 | 3,540 | 3,560 | ±0 | ±0% | 6,400 |
| 2018/01/29 | 3,590 | 3,590 | 3,550 | 3,560 | -25 | -0.7% | 8,100 |
| 2018/01/26 | 3,575 | 3,605 | 3,565 | 3,585 | +15 | +0.4% | 11,400 |
| 2018/01/25 | 3,580 | 3,590 | 3,540 | 3,570 | -35 | -1% | 12,000 |
| 2018/01/24 | 3,600 | 3,610 | 3,585 | 3,605 | +5 | +0.1% | 2,800 |
| 2018/01/23 | 3,590 | 3,610 | 3,590 | 3,600 | +10 | +0.3% | 4,100 |
| 2018/01/22 | 3,585 | 3,600 | 3,575 | 3,590 | -5 | -0.1% | 5,200 |
| 2018/01/19 | 3,585 | 3,595 | 3,570 | 3,595 | +10 | +0.3% | 4,500 |
| 2018/01/18 | 3,620 | 3,620 | 3,585 | 3,585 | -35 | -1% | 7,300 |
| 2018/01/17 | 3,645 | 3,645 | 3,605 | 3,620 | -25 | -0.7% | 5,900 |
| 2018/01/16 | 3,630 | 3,660 | 3,630 | 3,645 | +15 | +0.4% | 3,200 |
| 2018/01/15 | 3,665 | 3,670 | 3,625 | 3,630 | -35 | -1% | 6,700 |
| 2018/01/12 | 3,655 | 3,670 | 3,640 | 3,665 | ±0 | ±0% | 6,200 |
| 2018/01/11 | 3,665 | 3,670 | 3,645 | 3,665 | -15 | -0.4% | 1,600 |
| 2018/01/10 | 3,710 | 3,710 | 3,665 | 3,680 | -10 | -0.3% | 5,300 |
| 2018/01/09 | 3,680 | 3,695 | 3,665 | 3,690 | +15 | +0.4% | 4,400 |
| 2018/01/05 | 3,650 | 3,680 | 3,635 | 3,675 | +50 | +1.4% | 8,100 |
| 2018/01/04 | 3,625 | 3,650 | 3,620 | 3,625 | ±0 | ±0% | 3,400 |
| 2017/12/29 | 3,615 | 3,630 | 3,605 | 3,625 | +15 | +0.4% | 4,800 |
| 2017/12/28 | 3,635 | 3,645 | 3,580 | 3,610 | -10 | -0.3% | 8,400 |
| 2017/12/27 | 3,640 | 3,660 | 3,605 | 3,620 | -20 | -0.5% | 5,500 |
| 2017/12/26 | 3,635 | 3,650 | 3,595 | 3,640 | +5 | +0.1% | 10,000 |
| 2017/12/25 | 3,655 | 3,655 | 3,610 | 3,635 | -15 | -0.4% | 2,500 |
| 2017/12/22 | 3,600 | 3,670 | 3,600 | 3,650 | +40 | +1.1% | 8,300 |
| 2017/12/21 | 3,590 | 3,630 | 3,585 | 3,610 | +20 | +0.6% | 5,100 |
| 2017/12/20 | 3,555 | 3,620 | 3,545 | 3,590 | -20 | -0.6% | 14,300 |
| 2017/12/19 | 3,665 | 3,670 | 3,600 | 3,610 | -55 | -1.5% | 8,800 |
| 2017/12/18 | 3,710 | 3,710 | 3,665 | 3,665 | -15 | -0.4% | 8,200 |
| 2017/12/15 | 3,670 | 3,695 | 3,655 | 3,680 | +10 | +0.3% | 4,600 |
| 2017/12/14 | 3,640 | 3,670 | 3,640 | 3,670 | +20 | +0.5% | 4,400 |
| 2017/12/13 | 3,655 | 3,695 | 3,645 | 3,650 | -20 | -0.5% | 7,200 |
| 2017/12/12 | 3,650 | 3,670 | 3,635 | 3,670 | +5 | +0.1% | 4,900 |
| 2017/12/11 | 3,675 | 3,675 | 3,645 | 3,665 | +50 | +1.4% | 9,600 |
| 2017/12/08 | 3,565 | 3,645 | 3,565 | 3,615 | -20 | -0.6% | 11,900 |
| 2017/12/07 | 3,555 | 3,645 | 3,555 | 3,635 | +95 | +2.7% | 9,300 |
1651～
1700
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
