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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/07/19 | 3,110 | 3,150 | 3,110 | 3,145 | +35 | +1.1% | 5,800 |
| 2023/07/18 | 3,040 | 3,110 | 3,030 | 3,110 | +60 | +2% | 4,200 |
| 2023/07/14 | 3,105 | 3,105 | 3,050 | 3,050 | -40 | -1.3% | 6,700 |
| 2023/07/13 | 3,100 | 3,125 | 3,065 | 3,090 | -35 | -1.1% | 13,100 |
| 2023/07/12 | 3,145 | 3,175 | 3,100 | 3,125 | +20 | +0.6% | 7,800 |
| 2023/07/11 | 3,170 | 3,205 | 3,090 | 3,105 | -65 | -2.1% | 12,100 |
| 2023/07/10 | 3,060 | 3,200 | 3,060 | 3,170 | +115 | +3.8% | 19,800 |
| 2023/07/07 | 3,040 | 3,090 | 3,010 | 3,055 | -55 | -1.8% | 16,000 |
| 2023/07/06 | 3,045 | 3,130 | 2,984 | 3,110 | +55 | +1.8% | 13,000 |
| 2023/07/05 | 3,120 | 3,120 | 3,045 | 3,055 | -95 | -3% | 12,700 |
| 2023/07/04 | 3,175 | 3,175 | 3,140 | 3,150 | -45 | -1.4% | 8,700 |
| 2023/07/03 | 3,165 | 3,210 | 3,150 | 3,195 | +30 | +0.9% | 6,600 |
| 2023/06/30 | 3,190 | 3,210 | 3,100 | 3,165 | -55 | -1.7% | 13,600 |
| 2023/06/29 | 3,210 | 3,235 | 3,160 | 3,220 | +5 | +0.2% | 8,200 |
| 2023/06/28 | 3,115 | 3,215 | 3,115 | 3,215 | +100 | +3.2% | 10,900 |
| 2023/06/27 | 3,080 | 3,115 | 3,055 | 3,115 | +35 | +1.1% | 5,100 |
| 2023/06/26 | 3,075 | 3,110 | 3,040 | 3,080 | ±0 | ±0% | 4,400 |
| 2023/06/23 | 3,105 | 3,165 | 3,050 | 3,080 | -15 | -0.5% | 13,300 |
| 2023/06/22 | 3,095 | 3,125 | 3,080 | 3,095 | -20 | -0.6% | 15,400 |
| 2023/06/21 | 3,100 | 3,150 | 3,095 | 3,115 | +15 | +0.5% | 9,800 |
| 2023/06/20 | 3,070 | 3,100 | 3,065 | 3,100 | ±0 | ±0% | 6,300 |
| 2023/06/19 | 3,060 | 3,100 | 3,060 | 3,100 | +40 | +1.3% | 4,800 |
| 2023/06/16 | 3,015 | 3,080 | 2,990 | 3,060 | +30 | +1% | 21,500 |
| 2023/06/15 | 3,010 | 3,045 | 3,000 | 3,030 | +25 | +0.8% | 10,500 |
| 2023/06/14 | 2,972 | 3,030 | 2,970 | 3,005 | +33 | +1.1% | 16,900 |
| 2023/06/13 | 2,959 | 2,991 | 2,954 | 2,972 | +13 | +0.4% | 16,800 |
| 2023/06/12 | 2,900 | 2,959 | 2,900 | 2,959 | +59 | +2% | 10,900 |
| 2023/06/09 | 2,885 | 2,930 | 2,885 | 2,900 | +28 | +1% | 18,200 |
| 2023/06/08 | 2,886 | 2,896 | 2,860 | 2,872 | +12 | +0.4% | 13,600 |
| 2023/06/07 | 2,855 | 2,909 | 2,855 | 2,860 | -9 | -0.3% | 15,700 |
| 2023/06/06 | 2,830 | 2,872 | 2,830 | 2,869 | +7 | +0.2% | 9,100 |
| 2023/06/05 | 2,838 | 2,870 | 2,827 | 2,862 | +62 | +2.2% | 13,000 |
401～
450
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
