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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,580 | 3,590 | 3,535 | 3,540 | -50 | -1.4% | 4,500 |
| 2017/12/05 | 3,590 | 3,615 | 3,550 | 3,590 | +60 | +1.7% | 8,100 |
| 2017/12/04 | 3,625 | 3,635 | 3,525 | 3,530 | -90 | -2.5% | 6,600 |
| 2017/12/01 | 3,700 | 3,700 | 3,565 | 3,620 | +40 | +1.1% | 15,300 |
| 2017/11/30 | 3,490 | 3,680 | 3,455 | 3,580 | +115 | +3.3% | 28,000 |
| 2017/11/29 | 3,460 | 3,480 | 3,435 | 3,465 | +60 | +1.8% | 12,400 |
| 2017/11/28 | 3,435 | 3,440 | 3,390 | 3,405 | -30 | -0.9% | 4,500 |
| 2017/11/27 | 3,425 | 3,440 | 3,420 | 3,435 | +10 | +0.3% | 7,000 |
| 2017/11/24 | 3,390 | 3,450 | 3,380 | 3,425 | +35 | +1% | 7,200 |
| 2017/11/22 | 3,435 | 3,445 | 3,390 | 3,390 | -45 | -1.3% | 7,900 |
| 2017/11/21 | 3,465 | 3,475 | 3,410 | 3,435 | +25 | +0.7% | 5,200 |
| 2017/11/20 | 3,440 | 3,455 | 3,410 | 3,410 | -55 | -1.6% | 10,200 |
| 2017/11/17 | 3,515 | 3,515 | 3,465 | 3,465 | -50 | -1.4% | 10,900 |
| 2017/11/16 | 3,535 | 3,560 | 3,510 | 3,515 | -15 | -0.4% | 8,600 |
| 2017/11/15 | 3,640 | 3,640 | 3,510 | 3,530 | -110 | -3% | 18,600 |
| 2017/11/14 | 3,630 | 3,670 | 3,620 | 3,640 | ±0 | ±0% | 6,200 |
| 2017/11/13 | 3,685 | 3,685 | 3,625 | 3,640 | -45 | -1.2% | 7,500 |
| 2017/11/10 | 3,660 | 3,700 | 3,655 | 3,685 | -40 | -1.1% | 6,500 |
| 2017/11/09 | 3,740 | 3,785 | 3,665 | 3,725 | -65 | -1.7% | 16,900 |
| 2017/11/08 | 3,695 | 3,795 | 3,695 | 3,790 | +70 | +1.9% | 7,600 |
| 2017/11/07 | 3,695 | 3,765 | 3,685 | 3,720 | +20 | +0.5% | 9,800 |
| 2017/11/06 | 3,725 | 3,740 | 3,655 | 3,700 | -20 | -0.5% | 13,300 |
| 2017/11/02 | 3,760 | 3,760 | 3,685 | 3,720 | -40 | -1.1% | 7,800 |
| 2017/11/01 | 3,780 | 3,785 | 3,745 | 3,760 | -20 | -0.5% | 8,000 |
| 2017/10/31 | 3,805 | 3,815 | 3,760 | 3,780 | -20 | -0.5% | 10,700 |
| 2017/10/30 | 3,800 | 3,810 | 3,720 | 3,800 | +10 | +0.3% | 16,500 |
| 2017/10/27 | 3,750 | 3,790 | 3,750 | 3,790 | +25 | +0.7% | 5,400 |
| 2017/10/26 | 3,720 | 3,775 | 3,720 | 3,765 | +20 | +0.5% | 3,900 |
| 2017/10/25 | 3,785 | 3,785 | 3,745 | 3,745 | -30 | -0.8% | 4,600 |
| 2017/10/24 | 3,720 | 3,780 | 3,715 | 3,775 | +50 | +1.3% | 9,700 |
| 2017/10/23 | 3,695 | 3,730 | 3,680 | 3,725 | +30 | +0.8% | 4,300 |
| 2017/10/20 | 3,695 | 3,730 | 3,680 | 3,695 | +5 | +0.1% | 5,900 |
| 2017/10/19 | 3,695 | 3,735 | 3,665 | 3,690 | -5 | -0.1% | 5,500 |
| 2017/10/18 | 3,675 | 3,705 | 3,660 | 3,695 | +10 | +0.3% | 3,600 |
| 2017/10/17 | 3,715 | 3,715 | 3,675 | 3,685 | -5 | -0.1% | 6,900 |
| 2017/10/16 | 3,665 | 3,715 | 3,660 | 3,690 | +15 | +0.4% | 11,400 |
| 2017/10/13 | 3,705 | 3,710 | 3,650 | 3,675 | -35 | -0.9% | 14,100 |
| 2017/10/12 | 3,765 | 3,765 | 3,705 | 3,710 | -55 | -1.5% | 14,400 |
| 2017/10/11 | 3,765 | 3,785 | 3,745 | 3,765 | ±0 | ±0% | 4,400 |
| 2017/10/10 | 3,730 | 3,780 | 3,725 | 3,765 | +35 | +0.9% | 5,700 |
| 2017/10/06 | 3,730 | 3,745 | 3,705 | 3,730 | +15 | +0.4% | 6,000 |
| 2017/10/05 | 3,785 | 3,785 | 3,715 | 3,715 | -60 | -1.6% | 5,300 |
| 2017/10/04 | 3,805 | 3,805 | 3,755 | 3,775 | -30 | -0.8% | 3,600 |
| 2017/10/03 | 3,830 | 3,835 | 3,755 | 3,805 | -10 | -0.3% | 8,200 |
| 2017/10/02 | 3,820 | 3,825 | 3,800 | 3,815 | -5 | -0.1% | 4,300 |
| 2017/09/29 | 3,885 | 3,885 | 3,820 | 3,820 | -70 | -1.8% | 8,300 |
| 2017/09/28 | 3,840 | 3,890 | 3,835 | 3,890 | +50 | +1.3% | 7,800 |
| 2017/09/27 | 3,860 | 3,875 | 3,810 | 3,840 | +3,450 | +884.6% | 5,900 |
| 2017/09/26 | 378 | 391 | 378 | 390 | +7 | +1.8% | 113,000 |
| 2017/09/25 | 377 | 386 | 376 | 383 | +6 | +1.6% | 118,000 |
1701～
1750
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
