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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 4,830 | 4,830 | 4,830 | 4,830 | ±0 | ±0% | 600 |
| 2025/03/05 | 4,830 | 4,830 | 4,830 | 4,830 | ±0 | ±0% | 200 |
| 2025/03/04 | 4,830 | 4,830 | 4,830 | 4,830 | ±0 | ±0% | 100 |
| 2025/03/03 | 4,820 | 4,830 | 4,820 | 4,830 | +10 | +0.2% | 600 |
| 2025/02/28 | 4,825 | 4,830 | 4,820 | 4,820 | -25 | -0.5% | 400 |
| 2025/02/27 | 4,845 | 4,845 | 4,845 | 4,845 | ±0 | ±0% | 600 |
| 2025/02/26 | 4,825 | 4,845 | 4,825 | 4,845 | +20 | +0.4% | 200 |
| 2025/02/25 | 4,825 | 4,825 | 4,825 | 4,825 | ±0 | ±0% | 500 |
| 2025/02/21 | 4,825 | 4,825 | 4,825 | 4,825 | ±0 | ±0% | 100 |
| 2025/02/20 | 4,825 | 4,825 | 4,820 | 4,825 | ±0 | ±0% | 300 |
| 2025/02/19 | 4,830 | 4,830 | 4,825 | 4,825 | ±0 | ±0% | 700 |
| 2025/02/18 | 4,825 | 4,825 | 4,825 | 4,825 | ±0 | ±0% | 100 |
| 2025/02/17 | 4,835 | 4,905 | 4,825 | 4,825 | -10 | -0.2% | 700 |
| 2025/02/14 | 4,820 | 4,890 | 4,820 | 4,835 | +15 | +0.3% | 400 |
| 2025/02/13 | 4,820 | 4,820 | 4,820 | 4,820 | ±0 | ±0% | 100 |
| 2025/02/12 | 4,850 | 4,850 | 4,820 | 4,820 | -30 | -0.6% | 200 |
| 2025/02/10 | 4,825 | 4,850 | 4,825 | 4,850 | +25 | +0.5% | 300 |
| 2025/02/07 | 4,825 | 4,825 | 4,825 | 4,825 | -15 | -0.3% | 100 |
| 2025/02/06 | 4,840 | 4,840 | 4,840 | 4,840 | -10 | -0.2% | 100 |
| 2025/02/05 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 200 |
| 2025/02/04 | 4,850 | 4,860 | 4,850 | 4,850 | +10 | +0.2% | 800 |
| 2025/02/03 | 4,840 | 4,840 | 4,840 | 4,840 | ±0 | ±0% | 400 |
| 2025/01/31 | 4,825 | 4,840 | 4,825 | 4,840 | +15 | +0.3% | 500 |
| 2025/01/30 | 4,825 | 4,825 | 4,825 | 4,825 | ±0 | ±0% | 200 |
| 2025/01/29 | 4,830 | 4,830 | 4,825 | 4,825 | -5 | -0.1% | 200 |
| 2025/01/28 | 4,830 | 4,830 | 4,830 | 4,830 | ±0 | ±0% | 100 |
| 2025/01/27 | 4,840 | 4,845 | 4,800 | 4,830 | -15 | -0.3% | 400 |
| 2025/01/24 | 4,820 | 4,845 | 4,820 | 4,845 | +25 | +0.5% | 400 |
| 2025/01/23 | 4,820 | 4,820 | 4,820 | 4,820 | ±0 | ±0% | 100 |
| 2025/01/22 | 4,830 | 4,830 | 4,820 | 4,820 | -10 | -0.2% | 500 |
1～
50
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 | 471,000円 | -1.4% | -58.3% | 1.06% | 79.60倍 | 0.81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 |
| ＳＨＩＮＫＯ | 198,800円 | +6.8% | +22.2% | 4.28% | 5.97倍 | 1.66倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| セフテック | 180,100円 | +2.1% | -20.5% | 4.72% | 11.14倍 | 0.46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 |
| ＫＴＫ | 57,100円 | +2.7% | +0.4% | 2.98% | 9.74倍 | 0.72倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| アルテック | 20,400円 | +9.7% | -2.5% | 3.43% | 18.73倍 | 0.25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 |
市場注目の銘柄
チャート関連のコラム
