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 |
---|---|---|---|---|---|---|---|
2018/08/31 | 2,823 | 2,841 | 2,807 | 2,813 | -13 | -0.5% | 8,500 |
2018/08/30 | 2,847 | 2,847 | 2,820 | 2,826 | -7 | -0.2% | 4,100 |
2018/08/29 | 2,845 | 2,847 | 2,833 | 2,833 | -5 | -0.2% | 3,500 |
2018/08/28 | 2,848 | 2,854 | 2,830 | 2,838 | +11 | +0.4% | 4,400 |
2018/08/27 | 2,840 | 2,845 | 2,820 | 2,827 | +1 | ±0% | 5,900 |
2018/08/24 | 2,825 | 2,830 | 2,819 | 2,826 | +7 | +0.2% | 2,900 |
2018/08/23 | 2,812 | 2,827 | 2,812 | 2,819 | -8 | -0.3% | 3,900 |
2018/08/22 | 2,810 | 2,832 | 2,810 | 2,827 | +6 | +0.2% | 5,100 |
2018/08/21 | 2,807 | 2,827 | 2,807 | 2,821 | +4 | +0.1% | 4,800 |
2018/08/20 | 2,812 | 2,820 | 2,809 | 2,817 | -9 | -0.3% | 5,000 |
2018/08/17 | 2,803 | 2,829 | 2,803 | 2,826 | +15 | +0.5% | 5,600 |
2018/08/16 | 2,800 | 2,820 | 2,783 | 2,811 | -9 | -0.3% | 8,500 |
2018/08/15 | 2,834 | 2,858 | 2,802 | 2,820 | -24 | -0.8% | 4,800 |
2018/08/14 | 2,826 | 2,849 | 2,826 | 2,844 | +18 | +0.6% | 1,700 |
2018/08/13 | 2,857 | 2,857 | 2,817 | 2,826 | -30 | -1.1% | 8,700 |
2018/08/10 | 2,900 | 2,916 | 2,856 | 2,856 | -49 | -1.7% | 6,700 |
2018/08/09 | 2,907 | 2,935 | 2,902 | 2,905 | -2 | -0.1% | 5,000 |
2018/08/08 | 2,901 | 2,947 | 2,901 | 2,907 | -15 | -0.5% | 7,100 |
2018/08/07 | 2,884 | 2,933 | 2,884 | 2,922 | +35 | +1.2% | 5,200 |
2018/08/06 | 2,908 | 2,936 | 2,884 | 2,887 | -24 | -0.8% | 5,000 |
2018/08/03 | 2,985 | 2,985 | 2,906 | 2,911 | -75 | -2.5% | 6,400 |
2018/08/02 | 3,030 | 3,030 | 2,969 | 2,986 | -34 | -1.1% | 12,900 |
2018/08/01 | 3,015 | 3,030 | 2,993 | 3,020 | -15 | -0.5% | 13,500 |
2018/07/31 | 3,025 | 3,035 | 2,968 | 3,035 | +49 | +1.6% | 19,400 |
2018/07/30 | 2,905 | 3,000 | 2,899 | 2,986 | +100 | +3.5% | 32,200 |
2018/07/27 | 2,880 | 2,887 | 2,866 | 2,886 | +32 | +1.1% | 4,700 |
2018/07/26 | 2,835 | 2,863 | 2,821 | 2,854 | +46 | +1.6% | 5,900 |
2018/07/25 | 2,825 | 2,830 | 2,785 | 2,808 | +15 | +0.5% | 13,000 |
2018/07/24 | 2,814 | 2,814 | 2,774 | 2,793 | -14 | -0.5% | 11,500 |
2018/07/23 | 2,785 | 2,825 | 2,785 | 2,807 | +15 | +0.5% | 15,300 |
2018/07/20 | 2,788 | 2,805 | 2,785 | 2,792 | -10 | -0.4% | 6,500 |
2018/07/19 | 2,792 | 2,809 | 2,790 | 2,802 | -6 | -0.2% | 3,600 |
2018/07/18 | 2,780 | 2,814 | 2,780 | 2,808 | +17 | +0.6% | 6,300 |
2018/07/17 | 2,800 | 2,809 | 2,786 | 2,791 | +5 | +0.2% | 7,600 |
2018/07/13 | 2,773 | 2,791 | 2,773 | 2,786 | +13 | +0.5% | 4,000 |
2018/07/12 | 2,809 | 2,809 | 2,772 | 2,773 | -10 | -0.4% | 5,700 |
2018/07/11 | 2,803 | 2,803 | 2,778 | 2,783 | -21 | -0.7% | 6,800 |
2018/07/10 | 2,820 | 2,822 | 2,804 | 2,804 | -14 | -0.5% | 13,700 |
2018/07/09 | 2,801 | 2,820 | 2,797 | 2,818 | +7 | +0.2% | 8,500 |
2018/07/06 | 2,796 | 2,832 | 2,795 | 2,811 | +3 | +0.1% | 16,000 |
2018/07/05 | 2,845 | 2,845 | 2,799 | 2,808 | -35 | -1.2% | 7,600 |
2018/07/04 | 2,789 | 2,849 | 2,789 | 2,843 | +54 | +1.9% | 16,000 |
2018/07/03 | 2,840 | 2,840 | 2,778 | 2,789 | -50 | -1.8% | 12,700 |
2018/07/02 | 2,893 | 2,893 | 2,800 | 2,839 | -29 | -1% | 23,200 |
2018/06/29 | 2,810 | 2,875 | 2,771 | 2,868 | +81 | +2.9% | 18,100 |
2018/06/28 | 2,835 | 2,849 | 2,778 | 2,787 | -58 | -2% | 15,100 |
2018/06/27 | 2,790 | 2,845 | 2,773 | 2,845 | +25 | +0.9% | 18,700 |
2018/06/26 | 2,800 | 2,821 | 2,780 | 2,820 | +2 | +0.1% | 17,000 |
2018/06/25 | 2,850 | 2,850 | 2,809 | 2,818 | -21 | -0.7% | 30,400 |
2018/06/22 | 2,900 | 2,903 | 2,839 | 2,839 | -33 | -1.1% | 50,900 |
1701~
1750
件表示中 / 3768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 | 155,100円 | +3.5% | +18.4% | 4.90% | 11.35倍 | 0.69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 |
フルヤ金属 | 237,200円 | -4.2% | -25.4% | 2.53% | 12.14倍 | 0.90倍 |
|
結晶製造容器(るつぼ)、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
グローブライ | 234,400円 | +4.9% | +4.7% | 3.84% | 11.23倍 | 0.88倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
小松ウオル | 259,500円 | +4.2% | +10.0% | 5.01% | 15.57倍 | 1.21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 |
TAKARA&C | 384,500円 | +11.2% | +3.8% | 3.12% | 16.01倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム