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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 3,255 | 3,255 | 3,110 | 3,135 | -125 | -3.8% | 15,600 |
| 2023/09/28 | 3,260 | 3,300 | 3,250 | 3,260 | -65 | -2% | 12,100 |
| 2023/09/27 | 3,255 | 3,325 | 3,235 | 3,325 | +70 | +2.2% | 26,100 |
| 2023/09/26 | 3,295 | 3,295 | 3,250 | 3,255 | -50 | -1.5% | 11,600 |
| 2023/09/25 | 3,320 | 3,320 | 3,285 | 3,305 | -15 | -0.5% | 8,100 |
| 2023/09/22 | 3,245 | 3,335 | 3,235 | 3,320 | +40 | +1.2% | 12,600 |
| 2023/09/21 | 3,295 | 3,325 | 3,280 | 3,280 | -15 | -0.5% | 8,400 |
| 2023/09/20 | 3,360 | 3,360 | 3,295 | 3,295 | -65 | -1.9% | 9,000 |
| 2023/09/19 | 3,355 | 3,375 | 3,325 | 3,360 | +10 | +0.3% | 13,200 |
| 2023/09/15 | 3,310 | 3,350 | 3,305 | 3,350 | +40 | +1.2% | 14,900 |
| 2023/09/14 | 3,260 | 3,315 | 3,260 | 3,310 | +50 | +1.5% | 8,200 |
| 2023/09/13 | 3,285 | 3,290 | 3,245 | 3,260 | -10 | -0.3% | 7,900 |
| 2023/09/12 | 3,235 | 3,295 | 3,235 | 3,270 | +30 | +0.9% | 4,400 |
| 2023/09/11 | 3,275 | 3,280 | 3,235 | 3,240 | -15 | -0.5% | 7,000 |
| 2023/09/08 | 3,230 | 3,280 | 3,230 | 3,255 | -15 | -0.5% | 11,400 |
| 2023/09/07 | 3,310 | 3,340 | 3,265 | 3,270 | -40 | -1.2% | 11,500 |
| 2023/09/06 | 3,320 | 3,340 | 3,300 | 3,310 | -10 | -0.3% | 8,700 |
| 2023/09/05 | 3,315 | 3,340 | 3,250 | 3,320 | +30 | +0.9% | 11,100 |
| 2023/09/04 | 3,295 | 3,325 | 3,285 | 3,290 | +10 | +0.3% | 12,800 |
| 2023/09/01 | 3,255 | 3,315 | 3,245 | 3,280 | +30 | +0.9% | 13,200 |
| 2023/08/31 | 3,220 | 3,260 | 3,220 | 3,250 | +45 | +1.4% | 5,600 |
| 2023/08/30 | 3,255 | 3,255 | 3,205 | 3,205 | -55 | -1.7% | 6,900 |
| 2023/08/29 | 3,245 | 3,275 | 3,240 | 3,260 | +20 | +0.6% | 4,200 |
| 2023/08/28 | 3,220 | 3,250 | 3,215 | 3,240 | +60 | +1.9% | 3,900 |
| 2023/08/25 | 3,210 | 3,210 | 3,180 | 3,180 | -35 | -1.1% | 3,600 |
| 2023/08/24 | 3,180 | 3,235 | 3,180 | 3,215 | +30 | +0.9% | 4,700 |
| 2023/08/23 | 3,150 | 3,185 | 3,130 | 3,185 | +45 | +1.4% | 2,600 |
| 2023/08/22 | 3,135 | 3,155 | 3,125 | 3,140 | +10 | +0.3% | 2,700 |
| 2023/08/21 | 3,135 | 3,140 | 3,110 | 3,130 | -15 | -0.5% | 3,000 |
| 2023/08/18 | 3,135 | 3,155 | 3,110 | 3,145 | -5 | -0.2% | 5,700 |
| 2023/08/17 | 3,215 | 3,215 | 3,095 | 3,150 | -65 | -2% | 7,200 |
| 2023/08/16 | 3,225 | 3,225 | 3,195 | 3,215 | -15 | -0.5% | 2,200 |
| 2023/08/15 | 3,200 | 3,250 | 3,185 | 3,230 | +30 | +0.9% | 5,100 |
| 2023/08/14 | 3,225 | 3,295 | 3,195 | 3,200 | -40 | -1.2% | 9,600 |
| 2023/08/10 | 3,215 | 3,270 | 3,165 | 3,240 | +40 | +1.3% | 11,900 |
| 2023/08/09 | 3,270 | 3,300 | 3,200 | 3,200 | -95 | -2.9% | 13,600 |
| 2023/08/08 | 3,200 | 3,315 | 3,160 | 3,295 | +65 | +2% | 16,900 |
| 2023/08/07 | 3,120 | 3,255 | 3,120 | 3,230 | +45 | +1.4% | 12,200 |
| 2023/08/04 | 3,150 | 3,190 | 3,120 | 3,185 | +20 | +0.6% | 15,300 |
| 2023/08/03 | 3,270 | 3,270 | 3,150 | 3,165 | -120 | -3.7% | 19,900 |
| 2023/08/02 | 3,245 | 3,305 | 3,215 | 3,285 | +45 | +1.4% | 13,900 |
| 2023/08/01 | 3,240 | 3,315 | 3,235 | 3,240 | +5 | +0.2% | 17,000 |
| 2023/07/31 | 3,200 | 3,250 | 3,200 | 3,235 | +55 | +1.7% | 5,600 |
| 2023/07/28 | 3,190 | 3,205 | 3,155 | 3,180 | -15 | -0.5% | 8,100 |
| 2023/07/27 | 3,210 | 3,210 | 3,175 | 3,195 | -10 | -0.3% | 6,500 |
| 2023/07/26 | 3,230 | 3,230 | 3,195 | 3,205 | ±0 | ±0% | 5,100 |
| 2023/07/25 | 3,180 | 3,255 | 3,180 | 3,205 | -10 | -0.3% | 13,600 |
| 2023/07/24 | 3,145 | 3,230 | 3,125 | 3,215 | +70 | +2.2% | 9,200 |
| 2023/07/21 | 3,030 | 3,160 | 3,030 | 3,145 | +85 | +2.8% | 13,400 |
| 2023/07/20 | 3,125 | 3,135 | 3,060 | 3,060 | -85 | -2.7% | 18,500 |
401～
450
件表示中 / 3705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 | 123,500円 | +3.5% | +18.4% | 6.15% | 9.03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 |
| ＴＡＫＡＲＡ＆Ｃ | 328,000円 | +2.5% | -0.2% | 3.66% | 10.38倍 | 1.50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 |
| 小松ウオル | 218,300円 | +4.2% | +10.0% | 5.96% | 13.07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 | 225,400円 | +0.7% | -6.3% | 3.99% | 23.48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 | 111,400円 | +2.6% | +66.5% | 3.41% | 15.79倍 | 1.14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
