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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 4,080 | 4,130 | 4,055 | 4,105 | +25 | +0.6% | 16,400 |
| 2025/01/08 | 4,130 | 4,145 | 4,060 | 4,080 | -40 | -1% | 15,100 |
| 2025/01/07 | 4,105 | 4,160 | 4,100 | 4,120 | +50 | +1.2% | 19,200 |
| 2025/01/06 | 4,045 | 4,095 | 4,025 | 4,070 | +40 | +1% | 11,500 |
| 2024/12/30 | 4,065 | 4,065 | 4,000 | 4,030 | -40 | -1% | 9,700 |
| 2024/12/27 | 4,035 | 4,090 | 4,015 | 4,070 | +55 | +1.4% | 10,900 |
| 2024/12/26 | 3,970 | 4,025 | 3,970 | 4,015 | +35 | +0.9% | 9,600 |
| 2024/12/25 | 3,950 | 3,980 | 3,925 | 3,980 | +30 | +0.8% | 5,200 |
| 2024/12/24 | 3,970 | 3,980 | 3,925 | 3,950 | -5 | -0.1% | 7,700 |
| 2024/12/23 | 3,925 | 4,010 | 3,925 | 3,955 | +35 | +0.9% | 19,300 |
| 2024/12/20 | 3,935 | 3,975 | 3,860 | 3,920 | -20 | -0.5% | 34,800 |
| 2024/12/19 | 3,870 | 3,995 | 3,870 | 3,940 | +10 | +0.3% | 8,600 |
| 2024/12/18 | 3,985 | 3,985 | 3,930 | 3,930 | -55 | -1.4% | 6,600 |
| 2024/12/17 | 3,995 | 4,015 | 3,955 | 3,985 | -10 | -0.3% | 9,900 |
| 2024/12/16 | 4,075 | 4,125 | 3,995 | 3,995 | -80 | -2% | 7,600 |
| 2024/12/13 | 4,000 | 4,100 | 4,000 | 4,075 | +20 | +0.5% | 19,000 |
| 2024/12/12 | 4,095 | 4,095 | 4,040 | 4,055 | -40 | -1% | 17,800 |
| 2024/12/11 | 3,985 | 4,145 | 3,985 | 4,095 | +110 | +2.8% | 23,700 |
| 2024/12/10 | 4,000 | 4,050 | 3,960 | 3,985 | +15 | +0.4% | 13,800 |
| 2024/12/09 | 3,975 | 3,985 | 3,930 | 3,970 | -10 | -0.3% | 8,100 |
| 2024/12/06 | 3,985 | 3,995 | 3,935 | 3,980 | -5 | -0.1% | 11,300 |
| 2024/12/05 | 4,000 | 4,010 | 3,885 | 3,985 | ±0 | ±0% | 28,900 |
| 2024/12/04 | 4,010 | 4,050 | 3,985 | 3,985 | -60 | -1.5% | 12,500 |
| 2024/12/03 | 4,065 | 4,100 | 4,000 | 4,045 | -10 | -0.2% | 13,600 |
| 2024/12/02 | 4,055 | 4,090 | 4,050 | 4,055 | ±0 | ±0% | 9,600 |
| 2024/11/29 | 4,100 | 4,120 | 4,020 | 4,055 | -45 | -1.1% | 12,200 |
| 2024/11/28 | 4,095 | 4,130 | 4,085 | 4,100 | +5 | +0.1% | 6,100 |
| 2024/11/27 | 4,095 | 4,155 | 4,060 | 4,095 | +20 | +0.5% | 9,700 |
| 2024/11/26 | 4,140 | 4,145 | 4,060 | 4,075 | -50 | -1.2% | 12,700 |
| 2024/11/25 | 4,120 | 4,200 | 4,120 | 4,125 | +60 | +1.5% | 23,800 |
| 2024/11/22 | 4,030 | 4,095 | 4,030 | 4,065 | +35 | +0.9% | 11,600 |
| 2024/11/21 | 4,010 | 4,100 | 4,010 | 4,030 | +20 | +0.5% | 15,600 |
| 2024/11/20 | 3,985 | 4,045 | 3,985 | 4,010 | ±0 | ±0% | 7,000 |
| 2024/11/19 | 4,010 | 4,050 | 3,995 | 4,010 | ±0 | ±0% | 7,700 |
| 2024/11/18 | 3,995 | 4,120 | 3,995 | 4,010 | +15 | +0.4% | 21,600 |
| 2024/11/15 | 3,990 | 4,055 | 3,965 | 3,995 | +5 | +0.1% | 14,300 |
| 2024/11/14 | 4,040 | 4,055 | 3,990 | 3,990 | -50 | -1.2% | 10,800 |
| 2024/11/13 | 3,950 | 4,070 | 3,935 | 4,040 | +50 | +1.3% | 23,900 |
| 2024/11/12 | 4,045 | 4,045 | 3,935 | 3,990 | -50 | -1.2% | 30,100 |
| 2024/11/11 | 3,850 | 4,050 | 3,845 | 4,040 | +240 | +6.3% | 65,400 |
| 2024/11/08 | 3,600 | 3,845 | 3,545 | 3,800 | +230 | +6.4% | 44,200 |
| 2024/11/07 | 3,530 | 3,595 | 3,510 | 3,570 | +70 | +2% | 13,400 |
| 2024/11/06 | 3,465 | 3,530 | 3,460 | 3,500 | +35 | +1% | 9,600 |
| 2024/11/05 | 3,450 | 3,495 | 3,410 | 3,465 | +40 | +1.2% | 10,100 |
| 2024/11/01 | 3,420 | 3,425 | 3,400 | 3,425 | -5 | -0.1% | 4,500 |
| 2024/10/31 | 3,430 | 3,460 | 3,380 | 3,430 | ±0 | ±0% | 13,000 |
| 2024/10/30 | 3,400 | 3,485 | 3,400 | 3,430 | +5 | +0.1% | 20,200 |
| 2024/10/29 | 3,390 | 3,435 | 3,380 | 3,425 | +35 | +1% | 5,400 |
| 2024/10/28 | 3,335 | 3,390 | 3,315 | 3,390 | +100 | +3% | 7,500 |
| 2024/10/25 | 3,330 | 3,330 | 3,270 | 3,290 | -50 | -1.5% | 6,800 |
151～
200
件表示中 / 3766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 | 154,300円 | +3.5% | +18.4% | 4.93% | 11.29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 |
| 小松ウオル | 260,400円 | +4.2% | +10.0% | 4.99% | 15.61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 | 385,000円 | +11.2% | +3.8% | 3.12% | 16.03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 |
| ブシロード | 69,200円 | -0.3% | -5.0% | 0.72% | 17.37倍 | 1.97倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| フラベッドＨ | 128,200円 | +2.9% | +1.4% | 3.20% | 14.03倍 | 1.06倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
市場注目の銘柄
チャート関連のコラム
