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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/11 | 3,380 | 3,405 | 3,335 | 3,340 | -25 | -0.7% | 19,100 |
| 2024/01/10 | 3,355 | 3,395 | 3,345 | 3,365 | +5 | +0.1% | 21,100 |
| 2024/01/09 | 3,330 | 3,365 | 3,315 | 3,360 | +55 | +1.7% | 13,700 |
| 2024/01/05 | 3,280 | 3,350 | 3,280 | 3,305 | +50 | +1.5% | 13,900 |
| 2024/01/04 | 3,265 | 3,270 | 3,165 | 3,255 | +25 | +0.8% | 24,400 |
| 2023/12/29 | 3,170 | 3,270 | 3,170 | 3,230 | +45 | +1.4% | 12,600 |
| 2023/12/28 | 3,120 | 3,200 | 3,100 | 3,185 | +65 | +2.1% | 14,800 |
| 2023/12/27 | 3,065 | 3,125 | 3,065 | 3,120 | +65 | +2.1% | 15,800 |
| 2023/12/26 | 3,055 | 3,085 | 3,045 | 3,055 | -10 | -0.3% | 13,100 |
| 2023/12/25 | 3,130 | 3,130 | 3,050 | 3,065 | -70 | -2.2% | 13,000 |
| 2023/12/22 | 3,145 | 3,230 | 3,115 | 3,135 | -5 | -0.2% | 30,500 |
| 2023/12/21 | 3,195 | 3,195 | 3,120 | 3,140 | -60 | -1.9% | 16,000 |
| 2023/12/20 | 3,255 | 3,275 | 3,185 | 3,200 | -20 | -0.6% | 22,100 |
| 2023/12/19 | 3,265 | 3,270 | 3,175 | 3,220 | -25 | -0.8% | 23,900 |
| 2023/12/18 | 3,350 | 3,350 | 3,200 | 3,245 | -115 | -3.4% | 19,800 |
| 2023/12/15 | 3,350 | 3,400 | 3,290 | 3,360 | +45 | +1.4% | 28,300 |
| 2023/12/14 | 3,325 | 3,370 | 3,300 | 3,315 | -5 | -0.2% | 9,100 |
| 2023/12/13 | 3,370 | 3,385 | 3,320 | 3,320 | -55 | -1.6% | 6,600 |
301～
350
件表示中 / 3704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 | 123,000円 | +3.5% | +18.4% | 6.18% | 9.00倍 | 0.55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 |
| フラベッドＨ | 125,300円 | +2.9% | +1.4% | 3.27% | 13.71倍 | 1.03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 |
| 小松ウオル | 217,800円 | +4.2% | +10.0% | 5.97% | 13.04倍 | 1.01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 |
| ツツミ | 224,500円 | +0.7% | -6.3% | 4.01% | 23.39倍 | 0.52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 | 111,300円 | +2.6% | +66.5% | 3.41% | 15.77倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
