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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,920 | 4,945 | 4,920 | 4,945 | +10 | +0.2% | 300 |
| 2024/02/27 | 4,900 | 4,935 | 4,895 | 4,935 | +35 | +0.7% | 400 |
| 2024/02/26 | 4,905 | 4,905 | 4,895 | 4,900 | +20 | +0.4% | 400 |
| 2024/02/22 | 4,875 | 4,880 | 4,875 | 4,880 | +5 | +0.1% | 200 |
| 2024/02/21 | 4,875 | 4,875 | 4,875 | 4,875 | -50 | -1% | 200 |
| 2024/02/20 | 4,935 | 4,935 | 4,925 | 4,925 | +50 | +1% | 400 |
| 2024/02/19 | 4,875 | 4,875 | 4,875 | 4,875 | +70 | +1.5% | 100 |
| 2024/02/16 | 4,805 | 4,805 | 4,805 | 4,805 | +5 | +0.1% | 100 |
| 2024/02/15 | 4,830 | 4,830 | 4,800 | 4,800 | -100 | -2% | 200 |
| 2024/02/14 | 4,855 | 4,900 | 4,850 | 4,900 | ±0 | ±0% | 400 |
| 2024/02/13 | 4,900 | 4,900 | 4,900 | 4,900 | +15 | +0.3% | 100 |
| 2024/02/09 | 4,815 | 4,885 | 4,815 | 4,885 | - | - | 300 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 4,875 | 4,875 | 4,875 | 4,875 | - | - | 100 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 4,830 | 4,830 | 4,800 | 4,805 | -95 | -1.9% | 300 |
| 2024/01/31 | 4,825 | 4,900 | 4,825 | 4,900 | +5 | +0.1% | 300 |
| 2024/01/30 | 4,890 | 4,895 | 4,890 | 4,895 | +70 | +1.5% | 200 |
| 2024/01/29 | 4,870 | 4,870 | 4,800 | 4,825 | +25 | +0.5% | 500 |
| 2024/01/26 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 100 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 4,760 | 4,760 | 4,760 | 4,760 | - | - | 200 |
| 2024/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 4,770 | 4,780 | 4,770 | 4,780 | - | - | 200 |
| 2024/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/16 | 4,780 | 4,780 | 4,780 | 4,780 | ±0 | ±0% | 100 |
| 2024/01/15 | 4,800 | 4,800 | 4,765 | 4,780 | - | - | 400 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 4,800 | 4,800 | 4,800 | 4,800 | +35 | +0.7% | 100 |
| 2024/01/10 | 4,765 | 4,765 | 4,765 | 4,765 | ±0 | ±0% | 100 |
| 2024/01/09 | 4,830 | 4,830 | 4,765 | 4,765 | -35 | -0.7% | 300 |
| 2024/01/05 | 4,800 | 4,800 | 4,800 | 4,800 | -5 | -0.1% | 100 |
| 2024/01/04 | 4,805 | 4,805 | 4,730 | 4,805 | - | - | 900 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 200 |
| 2023/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/22 | 4,695 | 4,700 | 4,640 | 4,700 | +10 | +0.2% | 600 |
| 2023/12/21 | 4,630 | 4,690 | 4,630 | 4,690 | - | - | 300 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 4,630 | 4,630 | 4,630 | 4,630 | -60 | -1.3% | 200 |
| 2023/12/15 | 4,690 | 4,690 | 4,690 | 4,690 | +70 | +1.5% | 100 |
| 2023/12/14 | 4,645 | 4,645 | 4,620 | 4,620 | -25 | -0.5% | 200 |
| 2023/12/13 | 4,645 | 4,645 | 4,645 | 4,645 | -45 | -1% | 100 |
51～
100
件表示中 / 3454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 | 494,000円 | +1.6% | +4.2% | 1.01% | 47.71倍 | 0.84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 |
| ＫＴＫ | 64,700円 | +2.2% | +3.0% | 2.47% | 11.18倍 | 0.87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 |
| 東北化学 | - | -8.0% | -39.4% | - | - | - |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| メタプラネット | 3,100円 | -42.5% | - | 0.00% | - | 3.15倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、投資や小売流通事業への参入を模索中 |
| 横浜魚類 | 56,200円 | +0.4% | -50.0% | 0.53% | 58.60倍 | 1.49倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
市場注目の銘柄
チャート関連のコラム
