共同紙販ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,590 | 4,590 | 4,585 | 4,585 | -5 | -0.1% | 200 |
| 2025/05/20 | 4,605 | 4,605 | 4,590 | 4,590 | -15 | -0.3% | 500 |
| 2025/05/19 | 4,580 | 5,250 | 4,580 | 4,605 | - | - | 33,100 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 4,575 | 4,640 | 4,575 | 4,640 | +65 | +1.4% | 300 |
| 2025/05/14 | 4,580 | 4,620 | 4,575 | 4,575 | -5 | -0.1% | 400 |
| 2025/05/13 | 4,580 | 4,580 | 4,580 | 4,580 | ±0 | ±0% | 200 |
| 2025/05/12 | 4,575 | 4,580 | 4,575 | 4,580 | +5 | +0.1% | 300 |
| 2025/05/09 | 4,575 | 4,575 | 4,575 | 4,575 | ±0 | ±0% | 100 |
| 2025/05/08 | 4,610 | 4,610 | 4,575 | 4,575 | -35 | -0.8% | 300 |
| 2025/05/07 | 4,570 | 4,650 | 4,570 | 4,610 | +30 | +0.7% | 900 |
| 2025/05/02 | 4,580 | 4,580 | 4,580 | 4,580 | ±0 | ±0% | 100 |
| 2025/05/01 | 4,580 | 4,580 | 4,580 | 4,580 | ±0 | ±0% | 100 |
| 2025/04/30 | 4,575 | 4,585 | 4,575 | 4,580 | +5 | +0.1% | 300 |
| 2025/04/28 | 4,575 | 4,575 | 4,575 | 4,575 | ±0 | ±0% | 100 |
| 2025/04/25 | 4,645 | 4,645 | 4,575 | 4,575 | -70 | -1.5% | 500 |
| 2025/04/24 | 4,575 | 4,645 | 4,575 | 4,645 | +70 | +1.5% | 200 |
| 2025/04/23 | 4,575 | 4,575 | 4,575 | 4,575 | ±0 | ±0% | 100 |
| 2025/04/22 | 4,575 | 4,575 | 4,575 | 4,575 | ±0 | ±0% | 100 |
| 2025/04/21 | 4,635 | 4,635 | 4,570 | 4,575 | -60 | -1.3% | 300 |
| 2025/04/18 | 4,565 | 4,635 | 4,565 | 4,635 | +70 | +1.5% | 200 |
| 2025/04/17 | 4,560 | 4,565 | 4,560 | 4,565 | +10 | +0.2% | 200 |
| 2025/04/16 | 4,555 | 4,555 | 4,555 | 4,555 | ±0 | ±0% | 100 |
| 2025/04/15 | 4,555 | 4,555 | 4,555 | 4,555 | ±0 | ±0% | 100 |
| 2025/04/14 | 4,580 | 4,580 | 4,555 | 4,555 | -25 | -0.5% | 200 |
| 2025/04/11 | 4,640 | 4,650 | 4,580 | 4,580 | -25 | -0.5% | 500 |
| 2025/04/10 | 4,555 | 4,605 | 4,555 | 4,605 | +70 | +1.5% | 300 |
| 2025/04/09 | 4,535 | 4,535 | 4,535 | 4,535 | -130 | -2.8% | 200 |
| 2025/04/08 | 4,520 | 4,665 | 4,520 | 4,665 | +145 | +3.2% | 200 |
| 2025/04/07 | 4,570 | 4,570 | 4,520 | 4,520 | -190 | -4% | 800 |
| 2025/04/04 | 4,700 | 4,710 | 4,620 | 4,710 | -20 | -0.4% | 900 |
| 2025/04/03 | 4,735 | 4,735 | 4,700 | 4,730 | -5 | -0.1% | 900 |
| 2025/04/02 | 4,735 | 4,745 | 4,735 | 4,735 | -10 | -0.2% | 300 |
| 2025/04/01 | 4,760 | 4,760 | 4,740 | 4,745 | -15 | -0.3% | 800 |
| 2025/03/31 | 4,740 | 4,790 | 4,740 | 4,760 | +20 | +0.4% | 800 |
| 2025/03/28 | 4,775 | 4,775 | 4,705 | 4,740 | -100 | -2.1% | 800 |
| 2025/03/27 | 4,835 | 4,855 | 4,830 | 4,840 | -15 | -0.3% | 1,600 |
| 2025/03/26 | 4,850 | 4,860 | 4,850 | 4,855 | +5 | +0.1% | 500 |
| 2025/03/25 | 4,850 | 4,850 | 4,845 | 4,850 | +5 | +0.1% | 800 |
| 2025/03/24 | 4,850 | 4,850 | 4,845 | 4,845 | ±0 | ±0% | 800 |
| 2025/03/21 | 4,850 | 4,850 | 4,845 | 4,845 | -5 | -0.1% | 900 |
| 2025/03/19 | 4,840 | 4,850 | 4,840 | 4,850 | +10 | +0.2% | 300 |
| 2025/03/18 | 4,840 | 4,840 | 4,840 | 4,840 | ±0 | ±0% | 200 |
| 2025/03/17 | 4,840 | 4,840 | 4,840 | 4,840 | -25 | -0.5% | 100 |
| 2025/03/14 | 4,860 | 4,865 | 4,840 | 4,865 | +5 | +0.1% | 600 |
| 2025/03/13 | 4,820 | 4,860 | 4,820 | 4,860 | +30 | +0.6% | 600 |
| 2025/03/12 | 4,830 | 4,830 | 4,830 | 4,830 | ±0 | ±0% | 200 |
| 2025/03/11 | 4,830 | 4,830 | 4,830 | 4,830 | ±0 | ±0% | 200 |
| 2025/03/10 | 4,830 | 4,830 | 4,830 | 4,830 | ±0 | ±0% | 300 |
| 2025/03/07 | 4,830 | 4,830 | 4,830 | 4,830 | ±0 | ±0% | 200 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「共同紙」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 |
|---|---|---|---|---|---|---|---|---|
| 共同紙 | 458,500円 | +0.7% | +196.3% | 1.09% | 61.98倍 | 0.80倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| アルテック | 22,400円 | +9.7% | -2.5% | 3.13% | 20.57倍 | 0.27倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| フーディソン | 73,400円 | +16.5% | +30.2% | 0.00% | 18.49倍 | 1.45倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| セフテック | 161,000円 | +1.0% | +7.0% | 3.73% | 11.21倍 | 0.40倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| ミクリード | 47,000円 | +9.2% | +3.2% | 1.72% | 11.69倍 | 2.22倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
市場注目の銘柄
チャート関連のコラム
