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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
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
