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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 218 | 220 | 216 | 218 | ±0 | ±0% | 39,000 |
| 2010/06/14 | 216 | 219 | 216 | 218 | +2 | +0.9% | 65,000 |
| 2010/06/11 | 224 | 224 | 215 | 216 | ±0 | ±0% | 110,000 |
| 2010/06/10 | 215 | 217 | 215 | 216 | +1 | +0.5% | 26,000 |
| 2010/06/09 | 214 | 215 | 214 | 215 | ±0 | ±0% | 21,000 |
| 2010/06/08 | 213 | 216 | 213 | 215 | +1 | +0.5% | 44,000 |
| 2010/06/07 | 217 | 217 | 214 | 214 | -7 | -3.2% | 66,000 |
| 2010/06/04 | 223 | 226 | 220 | 221 | -1 | -0.5% | 123,000 |
| 2010/06/03 | 222 | 223 | 221 | 222 | +3 | +1.4% | 46,000 |
| 2010/06/02 | 220 | 221 | 219 | 219 | -5 | -2.2% | 50,000 |
| 2010/06/01 | 226 | 227 | 221 | 224 | ±0 | ±0% | 28,000 |
| 2010/05/31 | 222 | 224 | 221 | 224 | +4 | +1.8% | 55,000 |
| 2010/05/28 | 225 | 225 | 220 | 220 | +3 | +1.4% | 124,000 |
| 2010/05/27 | 219 | 219 | 215 | 217 | -2 | -0.9% | 119,000 |
| 2010/05/26 | 220 | 220 | 218 | 219 | -1 | -0.5% | 89,000 |
| 2010/05/25 | 224 | 224 | 218 | 220 | -4 | -1.8% | 64,000 |
| 2010/05/24 | 224 | 225 | 223 | 224 | +4 | +1.8% | 67,000 |
| 2010/05/21 | 216 | 224 | 216 | 220 | -9 | -3.9% | 177,000 |
| 2010/05/20 | 233 | 233 | 228 | 229 | -5 | -2.1% | 114,000 |
| 2010/05/19 | 234 | 235 | 232 | 234 | -1 | -0.4% | 52,000 |
| 2010/05/18 | 242 | 242 | 235 | 235 | +1 | +0.4% | 29,000 |
| 2010/05/17 | 241 | 241 | 234 | 234 | -7 | -2.9% | 77,000 |
| 2010/05/14 | 243 | 243 | 239 | 241 | -2 | -0.8% | 92,000 |
| 2010/05/13 | 245 | 249 | 243 | 243 | ±0 | ±0% | 91,000 |
| 2010/05/12 | 246 | 248 | 241 | 243 | -2 | -0.8% | 74,000 |
| 2010/05/11 | 251 | 253 | 245 | 245 | -5 | -2% | 83,000 |
| 2010/05/10 | 251 | 251 | 243 | 250 | +1 | +0.4% | 94,000 |
| 2010/05/07 | 250 | 250 | 247 | 249 | -6 | -2.4% | 87,000 |
| 2010/05/06 | 262 | 264 | 254 | 255 | -20 | -7.3% | 236,000 |
| 2010/04/30 | 272 | 277 | 272 | 275 | +3 | +1.1% | 90,000 |
| 2010/04/28 | 272 | 273 | 268 | 272 | -6 | -2.2% | 70,000 |
| 2010/04/27 | 280 | 280 | 278 | 278 | -1 | -0.4% | 30,000 |
| 2010/04/26 | 279 | 279 | 278 | 279 | +5 | +1.8% | 63,000 |
| 2010/04/23 | 274 | 275 | 273 | 274 | +1 | +0.4% | 46,000 |
| 2010/04/22 | 275 | 275 | 270 | 273 | -1 | -0.4% | 62,000 |
| 2010/04/21 | 268 | 274 | 268 | 274 | +6 | +2.2% | 66,000 |
| 2010/04/20 | 267 | 271 | 267 | 268 | ±0 | ±0% | 50,000 |
| 2010/04/19 | 270 | 271 | 262 | 268 | -4 | -1.5% | 65,000 |
| 2010/04/16 | 274 | 274 | 272 | 272 | -3 | -1.1% | 26,000 |
| 2010/04/15 | 278 | 278 | 274 | 275 | -1 | -0.4% | 43,000 |
| 2010/04/14 | 278 | 278 | 275 | 276 | ±0 | ±0% | 75,000 |
| 2010/04/13 | 279 | 279 | 274 | 276 | -2 | -0.7% | 31,000 |
| 2010/04/12 | 276 | 280 | 276 | 278 | +2 | +0.7% | 65,000 |
| 2010/04/09 | 276 | 278 | 275 | 276 | -2 | -0.7% | 48,000 |
| 2010/04/08 | 275 | 279 | 273 | 278 | -1 | -0.4% | 30,000 |
| 2010/04/07 | 280 | 280 | 278 | 279 | +2 | +0.7% | 44,000 |
| 2010/04/06 | 276 | 280 | 276 | 277 | -1 | -0.4% | 47,000 |
| 2010/04/05 | 277 | 278 | 276 | 278 | +1 | +0.4% | 48,000 |
| 2010/04/02 | 280 | 280 | 275 | 277 | ±0 | ±0% | 43,000 |
| 2010/04/01 | 276 | 277 | 272 | 277 | - | - | 64,000 |
3401～
3450
件表示中 / 3450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 | 313,000円 | +3.8% | +61.4% | 3.19% | 15.29倍 | 0.38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 |
| クリナップ | 73,400円 | +3.1% | -49.5% | 4.22% | 18.13倍 | 0.47倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| ブシロード | 36,800円 | +4.5% | -48.9% | 1.22% | 20.87倍 | 1.22倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| アートネイチャー | 75,700円 | -1.2% | -34.9% | 3.70% | 21.26倍 | 0.93倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは２位 |
| ニホンフラッシュ | 91,800円 | +9.8% | +22.0% | 3.92% | 9.08倍 | 0.67倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
市場注目の銘柄
チャート関連のコラム
