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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 3,340 | 3,365 | 3,310 | 3,340 | -5 | -0.1% | 8,700 |
| 2024/10/23 | 3,380 | 3,405 | 3,345 | 3,345 | -40 | -1.2% | 5,300 |
| 2024/10/22 | 3,430 | 3,430 | 3,365 | 3,385 | -20 | -0.6% | 5,300 |
| 2024/10/21 | 3,405 | 3,440 | 3,405 | 3,405 | -40 | -1.2% | 3,500 |
| 2024/10/18 | 3,400 | 3,455 | 3,400 | 3,445 | +45 | +1.3% | 3,700 |
| 2024/10/17 | 3,400 | 3,425 | 3,395 | 3,400 | ±0 | ±0% | 4,600 |
| 2024/10/16 | 3,375 | 3,435 | 3,375 | 3,400 | -30 | -0.9% | 4,500 |
| 2024/10/15 | 3,425 | 3,455 | 3,395 | 3,430 | +40 | +1.2% | 7,600 |
| 2024/10/11 | 3,365 | 3,395 | 3,350 | 3,390 | +25 | +0.7% | 6,300 |
| 2024/10/10 | 3,405 | 3,405 | 3,345 | 3,365 | -25 | -0.7% | 5,700 |
| 2024/10/09 | 3,395 | 3,430 | 3,345 | 3,390 | -5 | -0.1% | 8,700 |
| 2024/10/08 | 3,470 | 3,470 | 3,375 | 3,395 | -85 | -2.4% | 9,700 |
| 2024/10/07 | 3,500 | 3,520 | 3,480 | 3,480 | -10 | -0.3% | 9,300 |
| 2024/10/04 | 3,410 | 3,505 | 3,410 | 3,490 | +50 | +1.5% | 11,500 |
| 2024/10/03 | 3,345 | 3,460 | 3,345 | 3,440 | +135 | +4.1% | 17,600 |
| 2024/10/02 | 3,390 | 3,400 | 3,300 | 3,305 | -90 | -2.7% | 13,100 |
| 2024/10/01 | 3,330 | 3,420 | 3,320 | 3,395 | +85 | +2.6% | 16,800 |
| 2024/09/30 | 3,355 | 3,370 | 3,280 | 3,310 | -115 | -3.4% | 22,800 |
| 2024/09/27 | 3,480 | 3,490 | 3,395 | 3,425 | -85 | -2.4% | 23,000 |
| 2024/09/26 | 3,465 | 3,525 | 3,445 | 3,510 | +60 | +1.7% | 31,000 |
| 2024/09/25 | 3,520 | 3,520 | 3,400 | 3,450 | -70 | -2% | 19,700 |
| 2024/09/24 | 3,485 | 3,520 | 3,450 | 3,520 | +85 | +2.5% | 13,800 |
| 2024/09/20 | 3,465 | 3,470 | 3,435 | 3,435 | -10 | -0.3% | 13,600 |
| 2024/09/19 | 3,405 | 3,460 | 3,390 | 3,445 | +95 | +2.8% | 11,800 |
| 2024/09/18 | 3,385 | 3,395 | 3,315 | 3,350 | -10 | -0.3% | 7,800 |
| 2024/09/17 | 3,385 | 3,400 | 3,340 | 3,360 | -10 | -0.3% | 12,700 |
| 2024/09/13 | 3,355 | 3,375 | 3,335 | 3,370 | +5 | +0.1% | 12,400 |
| 2024/09/12 | 3,335 | 3,405 | 3,325 | 3,365 | +100 | +3.1% | 11,500 |
| 2024/09/11 | 3,320 | 3,355 | 3,235 | 3,265 | -65 | -2% | 12,200 |
| 2024/09/10 | 3,320 | 3,375 | 3,320 | 3,330 | +15 | +0.5% | 11,800 |
| 2024/09/09 | 3,240 | 3,340 | 3,230 | 3,315 | -10 | -0.3% | 12,100 |
| 2024/09/06 | 3,365 | 3,390 | 3,315 | 3,325 | -40 | -1.2% | 11,000 |
| 2024/09/05 | 3,370 | 3,445 | 3,340 | 3,365 | -30 | -0.9% | 12,000 |
| 2024/09/04 | 3,530 | 3,535 | 3,395 | 3,395 | -230 | -6.3% | 27,400 |
| 2024/09/03 | 3,540 | 3,625 | 3,540 | 3,625 | +75 | +2.1% | 6,500 |
| 2024/09/02 | 3,550 | 3,615 | 3,535 | 3,550 | -10 | -0.3% | 11,400 |
| 2024/08/30 | 3,555 | 3,605 | 3,535 | 3,560 | +15 | +0.4% | 7,100 |
| 2024/08/29 | 3,510 | 3,570 | 3,510 | 3,545 | -15 | -0.4% | 11,200 |
| 2024/08/28 | 3,580 | 3,580 | 3,525 | 3,560 | ±0 | ±0% | 6,000 |
| 2024/08/27 | 3,530 | 3,595 | 3,525 | 3,560 | +30 | +0.8% | 8,200 |
| 2024/08/26 | 3,470 | 3,555 | 3,465 | 3,530 | +50 | +1.4% | 6,800 |
| 2024/08/23 | 3,500 | 3,520 | 3,480 | 3,480 | -10 | -0.3% | 6,200 |
| 2024/08/22 | 3,510 | 3,575 | 3,480 | 3,490 | -20 | -0.6% | 5,700 |
| 2024/08/21 | 3,510 | 3,545 | 3,465 | 3,510 | -10 | -0.3% | 4,600 |
| 2024/08/20 | 3,485 | 3,565 | 3,470 | 3,520 | +40 | +1.1% | 7,500 |
| 2024/08/19 | 3,520 | 3,580 | 3,470 | 3,480 | -70 | -2% | 10,900 |
| 2024/08/16 | 3,485 | 3,555 | 3,485 | 3,550 | +130 | +3.8% | 10,500 |
| 2024/08/15 | 3,430 | 3,445 | 3,395 | 3,420 | +25 | +0.7% | 8,000 |
| 2024/08/14 | 3,405 | 3,440 | 3,355 | 3,395 | -10 | -0.3% | 11,900 |
| 2024/08/13 | 3,360 | 3,405 | 3,360 | 3,405 | +50 | +1.5% | 6,300 |
201～
250
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 | 155,200円 | +3.5% | +18.4% | 4.90% | 11.36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 | 260,000円 | +4.2% | +10.0% | 5.00% | 15.59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 | 382,500円 | +11.2% | +3.8% | 3.14% | 15.93倍 | 1.63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 | 69,300円 | -0.3% | -5.0% | 0.72% | 17.39倍 | 1.98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
