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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 3,345 | 3,440 | 3,270 | 3,355 | +80 | +2.4% | 17,400 |
| 2024/08/08 | 3,210 | 3,380 | 3,210 | 3,275 | -30 | -0.9% | 12,900 |
| 2024/08/07 | 3,185 | 3,460 | 3,185 | 3,305 | -10 | -0.3% | 18,200 |
| 2024/08/06 | 3,435 | 3,450 | 3,215 | 3,315 | +70 | +2.2% | 14,400 |
| 2024/08/05 | 3,300 | 3,315 | 2,951 | 3,245 | -215 | -6.2% | 24,900 |
| 2024/08/02 | 3,595 | 3,595 | 3,450 | 3,460 | -270 | -7.2% | 35,100 |
| 2024/08/01 | 3,900 | 3,900 | 3,720 | 3,730 | -170 | -4.4% | 13,500 |
| 2024/07/31 | 3,815 | 3,900 | 3,700 | 3,900 | +55 | +1.4% | 17,400 |
| 2024/07/30 | 3,810 | 3,875 | 3,810 | 3,845 | +55 | +1.5% | 13,100 |
| 2024/07/29 | 3,720 | 3,800 | 3,690 | 3,790 | +115 | +3.1% | 7,800 |
| 2024/07/26 | 3,700 | 3,725 | 3,675 | 3,675 | -55 | -1.5% | 11,500 |
| 2024/07/25 | 3,715 | 3,805 | 3,715 | 3,730 | -70 | -1.8% | 15,100 |
| 2024/07/24 | 3,805 | 3,845 | 3,795 | 3,800 | -30 | -0.8% | 15,300 |
| 2024/07/23 | 3,795 | 3,850 | 3,795 | 3,830 | +40 | +1.1% | 6,900 |
| 2024/07/22 | 3,850 | 3,865 | 3,790 | 3,790 | -90 | -2.3% | 9,900 |
| 2024/07/19 | 3,855 | 3,925 | 3,825 | 3,880 | -10 | -0.3% | 15,900 |
| 2024/07/18 | 3,930 | 3,960 | 3,860 | 3,890 | -50 | -1.3% | 9,200 |
| 2024/07/17 | 3,970 | 4,000 | 3,930 | 3,940 | -30 | -0.8% | 7,300 |
| 2024/07/16 | 3,930 | 4,010 | 3,930 | 3,970 | +40 | +1% | 8,200 |
| 2024/07/12 | 3,955 | 4,045 | 3,915 | 3,930 | -55 | -1.4% | 13,300 |
| 2024/07/11 | 3,985 | 4,040 | 3,970 | 3,985 | +10 | +0.3% | 10,300 |
| 2024/07/10 | 4,025 | 4,050 | 3,945 | 3,975 | -45 | -1.1% | 15,900 |
| 2024/07/09 | 4,030 | 4,045 | 3,905 | 4,020 | ±0 | ±0% | 20,200 |
| 2024/07/08 | 3,915 | 4,025 | 3,915 | 4,020 | +115 | +2.9% | 17,400 |
| 2024/07/05 | 3,945 | 3,945 | 3,865 | 3,905 | -50 | -1.3% | 13,700 |
| 2024/07/04 | 3,870 | 3,995 | 3,860 | 3,955 | +85 | +2.2% | 22,600 |
| 2024/07/03 | 3,850 | 3,900 | 3,850 | 3,870 | +20 | +0.5% | 7,200 |
| 2024/07/02 | 3,825 | 3,895 | 3,825 | 3,850 | +25 | +0.7% | 11,300 |
| 2024/07/01 | 3,890 | 3,920 | 3,825 | 3,825 | -60 | -1.5% | 9,200 |
| 2024/06/28 | 3,905 | 3,980 | 3,820 | 3,885 | -20 | -0.5% | 38,200 |
| 2024/06/27 | 4,010 | 4,010 | 3,855 | 3,905 | -85 | -2.1% | 18,300 |
| 2024/06/26 | 3,975 | 4,015 | 3,930 | 3,990 | +60 | +1.5% | 18,100 |
| 2024/06/25 | 3,870 | 3,980 | 3,870 | 3,930 | +60 | +1.6% | 17,700 |
| 2024/06/24 | 3,895 | 3,980 | 3,810 | 3,870 | -15 | -0.4% | 22,600 |
| 2024/06/21 | 3,830 | 3,965 | 3,830 | 3,885 | +55 | +1.4% | 28,700 |
| 2024/06/20 | 3,855 | 3,855 | 3,770 | 3,830 | +40 | +1.1% | 22,700 |
| 2024/06/19 | 3,620 | 3,815 | 3,620 | 3,790 | +190 | +5.3% | 38,900 |
| 2024/06/18 | 3,610 | 3,610 | 3,545 | 3,600 | +45 | +1.3% | 10,200 |
| 2024/06/17 | 3,570 | 3,590 | 3,520 | 3,555 | -25 | -0.7% | 15,600 |
| 2024/06/14 | 3,485 | 3,590 | 3,485 | 3,580 | +85 | +2.4% | 16,700 |
| 2024/06/13 | 3,525 | 3,575 | 3,490 | 3,495 | -80 | -2.2% | 13,500 |
| 2024/06/12 | 3,570 | 3,620 | 3,570 | 3,575 | -15 | -0.4% | 6,200 |
| 2024/06/11 | 3,685 | 3,690 | 3,590 | 3,590 | -70 | -1.9% | 10,500 |
| 2024/06/10 | 3,580 | 3,660 | 3,580 | 3,660 | +100 | +2.8% | 8,200 |
| 2024/06/07 | 3,555 | 3,575 | 3,535 | 3,560 | +5 | +0.1% | 5,200 |
| 2024/06/06 | 3,620 | 3,620 | 3,550 | 3,555 | -50 | -1.4% | 7,900 |
| 2024/06/05 | 3,615 | 3,615 | 3,570 | 3,605 | -60 | -1.6% | 10,400 |
| 2024/06/04 | 3,685 | 3,690 | 3,640 | 3,665 | -30 | -0.8% | 11,200 |
| 2024/06/03 | 3,630 | 3,695 | 3,610 | 3,695 | +125 | +3.5% | 17,000 |
| 2024/05/31 | 3,525 | 3,585 | 3,495 | 3,570 | +45 | +1.3% | 16,600 |
251～
300
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 | 259,900円 | +4.2% | +10.0% | 5.00% | 15.58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
