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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 2,925 | 2,936 | 2,870 | 2,872 | -61 | -2.1% | 18,300 |
| 2018/06/20 | 2,932 | 2,940 | 2,903 | 2,933 | +6 | +0.2% | 9,400 |
| 2018/06/19 | 2,968 | 2,990 | 2,927 | 2,927 | -57 | -1.9% | 8,600 |
| 2018/06/18 | 2,976 | 2,992 | 2,952 | 2,984 | +16 | +0.5% | 7,700 |
| 2018/06/15 | 3,035 | 3,035 | 2,968 | 2,968 | -72 | -2.4% | 12,600 |
| 2018/06/14 | 3,050 | 3,070 | 3,025 | 3,040 | -35 | -1.1% | 6,600 |
| 2018/06/13 | 3,050 | 3,090 | 3,050 | 3,075 | +30 | +1% | 6,500 |
| 2018/06/12 | 3,070 | 3,080 | 3,040 | 3,045 | -20 | -0.7% | 7,100 |
| 2018/06/11 | 3,105 | 3,105 | 3,060 | 3,065 | -35 | -1.1% | 8,600 |
| 2018/06/08 | 3,040 | 3,105 | 3,030 | 3,100 | +30 | +1% | 23,700 |
| 2018/06/07 | 3,040 | 3,100 | 3,035 | 3,070 | +40 | +1.3% | 24,900 |
| 2018/06/06 | 2,976 | 3,045 | 2,961 | 3,030 | +54 | +1.8% | 25,400 |
| 2018/06/05 | 2,980 | 2,980 | 2,960 | 2,976 | -4 | -0.1% | 14,900 |
| 2018/06/04 | 2,912 | 2,991 | 2,912 | 2,980 | +67 | +2.3% | 19,400 |
| 2018/06/01 | 2,892 | 2,925 | 2,875 | 2,913 | +2 | +0.1% | 70,800 |
| 2018/05/31 | 2,903 | 2,973 | 2,890 | 2,911 | +11 | +0.4% | 52,700 |
| 2018/05/30 | 2,930 | 2,930 | 2,900 | 2,900 | -37 | -1.3% | 34,200 |
| 2018/05/29 | 2,960 | 2,961 | 2,936 | 2,937 | -15 | -0.5% | 21,500 |
| 2018/05/28 | 2,999 | 2,999 | 2,952 | 2,952 | -10 | -0.3% | 24,800 |
| 2018/05/25 | 3,005 | 3,015 | 2,960 | 2,962 | -13 | -0.4% | 14,700 |
| 2018/05/24 | 3,040 | 3,040 | 2,967 | 2,975 | -30 | -1% | 28,000 |
| 2018/05/23 | 3,010 | 3,050 | 3,005 | 3,005 | +5 | +0.2% | 16,900 |
| 2018/05/22 | 3,130 | 3,130 | 3,000 | 3,000 | -100 | -3.2% | 49,500 |
| 2018/05/21 | 3,115 | 3,130 | 3,095 | 3,100 | +20 | +0.6% | 11,400 |
| 2018/05/18 | 3,160 | 3,165 | 3,050 | 3,080 | -70 | -2.2% | 32,700 |
| 2018/05/17 | 3,170 | 3,190 | 3,150 | 3,150 | -5 | -0.2% | 8,100 |
| 2018/05/16 | 3,195 | 3,195 | 3,150 | 3,155 | -35 | -1.1% | 14,700 |
| 2018/05/15 | 3,270 | 3,290 | 3,180 | 3,190 | -105 | -3.2% | 16,600 |
| 2018/05/14 | 3,375 | 3,375 | 3,275 | 3,295 | -105 | -3.1% | 9,600 |
| 2018/05/11 | 3,375 | 3,400 | 3,335 | 3,400 | ±0 | ±0% | 4,800 |
| 2018/05/10 | 3,380 | 3,415 | 3,380 | 3,400 | +45 | +1.3% | 4,300 |
| 2018/05/09 | 3,350 | 3,395 | 3,345 | 3,355 | -15 | -0.4% | 6,300 |
| 2018/05/08 | 3,335 | 3,415 | 3,320 | 3,370 | +95 | +2.9% | 11,800 |
| 2018/05/07 | 3,295 | 3,300 | 3,270 | 3,275 | -20 | -0.6% | 5,700 |
| 2018/05/02 | 3,330 | 3,330 | 3,295 | 3,295 | ±0 | ±0% | 1,900 |
| 2018/05/01 | 3,320 | 3,330 | 3,295 | 3,295 | -55 | -1.6% | 3,200 |
| 2018/04/27 | 3,390 | 3,390 | 3,325 | 3,350 | -25 | -0.7% | 6,100 |
| 2018/04/26 | 3,325 | 3,385 | 3,325 | 3,375 | +25 | +0.7% | 5,900 |
| 2018/04/25 | 3,320 | 3,360 | 3,295 | 3,350 | +30 | +0.9% | 4,500 |
| 2018/04/24 | 3,285 | 3,320 | 3,285 | 3,320 | +25 | +0.8% | 4,000 |
| 2018/04/23 | 3,310 | 3,320 | 3,280 | 3,295 | -30 | -0.9% | 2,100 |
| 2018/04/20 | 3,300 | 3,340 | 3,300 | 3,325 | +50 | +1.5% | 4,200 |
| 2018/04/19 | 3,305 | 3,305 | 3,265 | 3,275 | -25 | -0.8% | 6,200 |
| 2018/04/18 | 3,275 | 3,330 | 3,275 | 3,300 | +20 | +0.6% | 6,100 |
| 2018/04/17 | 3,285 | 3,305 | 3,265 | 3,280 | -25 | -0.8% | 3,700 |
| 2018/04/16 | 3,300 | 3,305 | 3,270 | 3,305 | +5 | +0.2% | 1,900 |
| 2018/04/13 | 3,295 | 3,335 | 3,295 | 3,300 | +5 | +0.2% | 3,300 |
| 2018/04/12 | 3,350 | 3,350 | 3,265 | 3,295 | -35 | -1.1% | 7,500 |
| 2018/04/11 | 3,370 | 3,380 | 3,330 | 3,330 | -60 | -1.8% | 6,800 |
| 2018/04/10 | 3,420 | 3,420 | 3,380 | 3,390 | -30 | -0.9% | 4,400 |
1751～
1800
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
