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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 210 | 211 | 209 | 210 | -1 | -0.5% | 29,000 |
| 2010/07/15 | 211 | 213 | 211 | 211 | -2 | -0.9% | 66,000 |
| 2010/07/14 | 212 | 215 | 212 | 213 | +4 | +1.9% | 46,000 |
| 2010/07/13 | 217 | 219 | 207 | 209 | +2 | +1% | 283,000 |
| 2010/07/12 | 206 | 209 | 206 | 207 | -2 | -1% | 34,000 |
| 2010/07/09 | 209 | 212 | 207 | 209 | -3 | -1.4% | 78,000 |
| 2010/07/08 | 210 | 213 | 210 | 212 | +5 | +2.4% | 55,000 |
| 2010/07/07 | 208 | 208 | 206 | 207 | -2 | -1% | 60,000 |
| 2010/07/06 | 206 | 210 | 206 | 209 | +3 | +1.5% | 37,000 |
| 2010/07/05 | 207 | 213 | 206 | 206 | -3 | -1.4% | 101,000 |
| 2010/07/02 | 209 | 211 | 209 | 209 | ±0 | ±0% | 41,000 |
| 2010/07/01 | 213 | 214 | 208 | 209 | -7 | -3.2% | 78,000 |
| 2010/06/30 | 215 | 216 | 212 | 216 | ±0 | ±0% | 52,000 |
| 2010/06/29 | 214 | 217 | 213 | 216 | +3 | +1.4% | 53,000 |
| 2010/06/28 | 217 | 217 | 213 | 213 | -2 | -0.9% | 56,000 |
| 2010/06/25 | 217 | 217 | 213 | 215 | -2 | -0.9% | 70,000 |
| 2010/06/24 | 217 | 218 | 216 | 217 | -1 | -0.5% | 49,000 |
| 2010/06/23 | 218 | 219 | 217 | 218 | -1 | -0.5% | 29,000 |
| 2010/06/22 | 221 | 224 | 218 | 219 | -3 | -1.4% | 83,000 |
| 2010/06/21 | 218 | 222 | 218 | 222 | +4 | +1.8% | 40,000 |
| 2010/06/18 | 221 | 221 | 217 | 218 | -4 | -1.8% | 55,000 |
| 2010/06/17 | 222 | 224 | 222 | 222 | +1 | +0.5% | 27,000 |
| 2010/06/16 | 220 | 222 | 218 | 221 | +3 | +1.4% | 45,000 |
| 2010/06/15 | 218 | 220 | 216 | 218 | ±0 | ±0% | 39,000 |
| 2010/06/14 | 216 | 219 | 216 | 218 | +2 | +0.9% | 65,000 |
| 2010/06/11 | 224 | 224 | 215 | 216 | ±0 | ±0% | 110,000 |
| 2010/06/10 | 215 | 217 | 215 | 216 | +1 | +0.5% | 26,000 |
| 2010/06/09 | 214 | 215 | 214 | 215 | ±0 | ±0% | 21,000 |
| 2010/06/08 | 213 | 216 | 213 | 215 | +1 | +0.5% | 44,000 |
| 2010/06/07 | 217 | 217 | 214 | 214 | -7 | -3.2% | 66,000 |
| 2010/06/04 | 223 | 226 | 220 | 221 | -1 | -0.5% | 123,000 |
| 2010/06/03 | 222 | 223 | 221 | 222 | +3 | +1.4% | 46,000 |
| 2010/06/02 | 220 | 221 | 219 | 219 | -5 | -2.2% | 50,000 |
| 2010/06/01 | 226 | 227 | 221 | 224 | ±0 | ±0% | 28,000 |
| 2010/05/31 | 222 | 224 | 221 | 224 | +4 | +1.8% | 55,000 |
| 2010/05/28 | 225 | 225 | 220 | 220 | +3 | +1.4% | 124,000 |
| 2010/05/27 | 219 | 219 | 215 | 217 | -2 | -0.9% | 119,000 |
| 2010/05/26 | 220 | 220 | 218 | 219 | -1 | -0.5% | 89,000 |
| 2010/05/25 | 224 | 224 | 218 | 220 | -4 | -1.8% | 64,000 |
| 2010/05/24 | 224 | 225 | 223 | 224 | +4 | +1.8% | 67,000 |
| 2010/05/21 | 216 | 224 | 216 | 220 | -9 | -3.9% | 177,000 |
| 2010/05/20 | 233 | 233 | 228 | 229 | -5 | -2.1% | 114,000 |
| 2010/05/19 | 234 | 235 | 232 | 234 | -1 | -0.4% | 52,000 |
| 2010/05/18 | 242 | 242 | 235 | 235 | +1 | +0.4% | 29,000 |
| 2010/05/17 | 241 | 241 | 234 | 234 | -7 | -2.9% | 77,000 |
| 2010/05/14 | 243 | 243 | 239 | 241 | -2 | -0.8% | 92,000 |
| 2010/05/13 | 245 | 249 | 243 | 243 | ±0 | ±0% | 91,000 |
| 2010/05/12 | 246 | 248 | 241 | 243 | -2 | -0.8% | 74,000 |
| 2010/05/11 | 251 | 253 | 245 | 245 | -5 | -2% | 83,000 |
| 2010/05/10 | 251 | 251 | 243 | 250 | +1 | +0.4% | 94,000 |
3601～
3650
件表示中 / 3673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 | 92,200円 | +7.2% | +72.8% | 3.66% | 7.99倍 | 0.41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 | 214,800円 | +20.6% | +12.2% | 3.26% | 21.24倍 | 0.50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 | 116,700円 | +2.9% | +54.2% | 4.46% | 11.23倍 | 1.07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 | 135,100円 | +5.6% | +3.2% | 4.81% | 8.32倍 | 0.62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 | 83,200円 | +3.7% | +438.5% | 1.68% | 47.76倍 | 0.98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
