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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 3,450 | 3,580 | 3,450 | 3,570 | +120 | +3.5% | 34,400 |
| 2024/03/25 | 3,495 | 3,495 | 3,450 | 3,450 | +15 | +0.4% | 17,700 |
| 2024/03/22 | 3,425 | 3,440 | 3,385 | 3,435 | +40 | +1.2% | 9,200 |
| 2024/03/21 | 3,370 | 3,440 | 3,355 | 3,395 | +55 | +1.6% | 7,000 |
| 2024/03/19 | 3,295 | 3,340 | 3,280 | 3,340 | +45 | +1.4% | 4,600 |
| 2024/03/18 | 3,290 | 3,305 | 3,270 | 3,295 | +30 | +0.9% | 6,600 |
| 2024/03/15 | 3,305 | 3,330 | 3,240 | 3,265 | -75 | -2.2% | 21,600 |
| 2024/03/14 | 3,320 | 3,340 | 3,295 | 3,340 | +55 | +1.7% | 10,200 |
| 2024/03/13 | 3,325 | 3,355 | 3,260 | 3,285 | -35 | -1.1% | 12,200 |
| 2024/03/12 | 3,305 | 3,320 | 3,265 | 3,320 | +30 | +0.9% | 13,200 |
| 2024/03/11 | 3,385 | 3,385 | 3,225 | 3,290 | -115 | -3.4% | 12,500 |
| 2024/03/08 | 3,260 | 3,405 | 3,260 | 3,405 | +110 | +3.3% | 19,300 |
| 2024/03/07 | 3,360 | 3,375 | 3,295 | 3,295 | ±0 | ±0% | 15,300 |
| 2024/03/06 | 3,270 | 3,335 | 3,270 | 3,295 | +10 | +0.3% | 18,900 |
| 2024/03/05 | 3,225 | 3,290 | 3,195 | 3,285 | +55 | +1.7% | 12,100 |
| 2024/03/04 | 3,250 | 3,250 | 3,190 | 3,230 | ±0 | ±0% | 11,100 |
| 2024/03/01 | 3,160 | 3,230 | 3,160 | 3,230 | +70 | +2.2% | 15,000 |
| 2024/02/29 | 3,165 | 3,195 | 3,155 | 3,160 | -20 | -0.6% | 4,800 |
| 2024/02/28 | 3,170 | 3,195 | 3,155 | 3,180 | +30 | +1% | 6,000 |
| 2024/02/27 | 3,185 | 3,200 | 3,150 | 3,150 | -5 | -0.2% | 6,300 |
| 2024/02/26 | 3,160 | 3,170 | 3,150 | 3,155 | ±0 | ±0% | 3,400 |
| 2024/02/22 | 3,140 | 3,160 | 3,140 | 3,155 | +25 | +0.8% | 3,400 |
| 2024/02/21 | 3,155 | 3,155 | 3,055 | 3,130 | -25 | -0.8% | 13,900 |
| 2024/02/20 | 3,190 | 3,190 | 3,155 | 3,155 | -25 | -0.8% | 6,400 |
| 2024/02/19 | 3,120 | 3,180 | 3,120 | 3,180 | +50 | +1.6% | 7,300 |
| 2024/02/16 | 3,090 | 3,155 | 3,085 | 3,130 | +60 | +2% | 11,600 |
| 2024/02/15 | 3,135 | 3,135 | 3,070 | 3,070 | -80 | -2.5% | 14,300 |
| 2024/02/14 | 3,230 | 3,230 | 3,130 | 3,150 | -90 | -2.8% | 19,800 |
| 2024/02/13 | 3,210 | 3,245 | 3,200 | 3,240 | +60 | +1.9% | 13,600 |
| 2024/02/09 | 3,230 | 3,265 | 3,180 | 3,180 | -100 | -3% | 10,600 |
| 2024/02/08 | 3,260 | 3,325 | 3,165 | 3,280 | -120 | -3.5% | 50,000 |
| 2024/02/07 | 3,325 | 3,400 | 3,325 | 3,400 | +100 | +3% | 25,200 |
| 2024/02/06 | 3,320 | 3,330 | 3,290 | 3,300 | -30 | -0.9% | 11,100 |
| 2024/02/05 | 3,315 | 3,360 | 3,315 | 3,330 | -10 | -0.3% | 5,500 |
| 2024/02/02 | 3,365 | 3,390 | 3,330 | 3,340 | -25 | -0.7% | 8,800 |
| 2024/02/01 | 3,385 | 3,395 | 3,345 | 3,365 | -20 | -0.6% | 14,200 |
| 2024/01/31 | 3,330 | 3,385 | 3,315 | 3,385 | +45 | +1.3% | 12,500 |
| 2024/01/30 | 3,395 | 3,400 | 3,340 | 3,340 | -55 | -1.6% | 15,500 |
| 2024/01/29 | 3,375 | 3,415 | 3,375 | 3,395 | +45 | +1.3% | 15,700 |
| 2024/01/26 | 3,365 | 3,395 | 3,335 | 3,350 | -15 | -0.4% | 24,200 |
| 2024/01/25 | 3,340 | 3,375 | 3,340 | 3,365 | +25 | +0.7% | 10,800 |
| 2024/01/24 | 3,330 | 3,360 | 3,320 | 3,340 | -15 | -0.4% | 14,600 |
| 2024/01/23 | 3,365 | 3,400 | 3,350 | 3,355 | -10 | -0.3% | 10,000 |
| 2024/01/22 | 3,320 | 3,375 | 3,320 | 3,365 | +45 | +1.4% | 14,000 |
| 2024/01/19 | 3,345 | 3,355 | 3,310 | 3,320 | -40 | -1.2% | 14,700 |
| 2024/01/18 | 3,375 | 3,390 | 3,360 | 3,360 | +15 | +0.4% | 15,300 |
| 2024/01/17 | 3,335 | 3,415 | 3,335 | 3,345 | +25 | +0.8% | 18,900 |
| 2024/01/16 | 3,390 | 3,390 | 3,310 | 3,320 | -75 | -2.2% | 9,400 |
| 2024/01/15 | 3,340 | 3,405 | 3,315 | 3,395 | +125 | +3.8% | 16,500 |
| 2024/01/12 | 3,350 | 3,375 | 3,250 | 3,270 | -70 | -2.1% | 19,300 |
251～
300
件表示中 / 3672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 | 98,600円 | +7.2% | +72.8% | 3.42% | 8.54倍 | 0.44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 |
| ツツミ | 221,600円 | +20.6% | +12.2% | 3.16% | 21.92倍 | 0.51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 |
| プロネクサス | 121,900円 | +2.9% | +54.2% | 4.27% | 11.73倍 | 1.12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 |
| 小松ウオル | 141,200円 | +5.6% | +3.2% | 4.60% | 8.69倍 | 0.65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 |
| キングジム | 84,900円 | +3.7% | +438.5% | 1.65% | 48.74倍 | 1.00倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
市場注目の銘柄
チャート関連のコラム
