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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,951 | 2,973 | 2,942 | 2,964 | +13 | +0.4% | 17,100 |
2023/02/22 | 2,931 | 2,951 | 2,912 | 2,951 | -5 | -0.2% | 16,800 |
2023/02/21 | 2,941 | 2,983 | 2,939 | 2,956 | +15 | +0.5% | 12,100 |
2023/02/20 | 2,935 | 2,968 | 2,934 | 2,941 | +6 | +0.2% | 12,400 |
2023/02/17 | 2,944 | 2,944 | 2,920 | 2,935 | -9 | -0.3% | 13,800 |
2023/02/16 | 2,948 | 2,985 | 2,943 | 2,944 | -19 | -0.6% | 14,300 |
2023/02/15 | 2,968 | 2,979 | 2,954 | 2,963 | +5 | +0.2% | 18,000 |
2023/02/14 | 2,926 | 2,963 | 2,926 | 2,958 | +32 | +1.1% | 20,900 |
2023/02/13 | 2,919 | 2,939 | 2,900 | 2,926 | +17 | +0.6% | 19,800 |
2023/02/10 | 2,867 | 2,935 | 2,864 | 2,909 | +41 | +1.4% | 29,800 |
2023/02/09 | 2,839 | 2,886 | 2,837 | 2,868 | +29 | +1% | 13,400 |
2023/02/08 | 2,800 | 2,845 | 2,800 | 2,839 | +1 | ±0% | 11,900 |
2023/02/07 | 2,869 | 2,880 | 2,760 | 2,838 | -33 | -1.1% | 19,000 |
2023/02/06 | 2,856 | 2,878 | 2,856 | 2,871 | +15 | +0.5% | 12,100 |
2023/02/03 | 2,827 | 2,856 | 2,751 | 2,856 | +12 | +0.4% | 18,800 |
2023/02/02 | 2,890 | 2,890 | 2,844 | 2,844 | -46 | -1.6% | 22,000 |
2023/02/01 | 2,882 | 2,890 | 2,860 | 2,890 | +18 | +0.6% | 13,800 |
2023/01/31 | 2,877 | 2,899 | 2,850 | 2,872 | -5 | -0.2% | 15,000 |
2023/01/30 | 2,873 | 2,890 | 2,871 | 2,877 | +4 | +0.1% | 21,000 |
2023/01/27 | 2,864 | 2,882 | 2,847 | 2,873 | +26 | +0.9% | 22,100 |
2023/01/26 | 2,849 | 2,855 | 2,822 | 2,847 | -13 | -0.5% | 12,500 |
2023/01/25 | 2,808 | 2,862 | 2,808 | 2,860 | +52 | +1.9% | 17,800 |
2023/01/24 | 2,777 | 2,820 | 2,774 | 2,808 | +43 | +1.6% | 23,000 |
2023/01/23 | 2,764 | 2,774 | 2,745 | 2,765 | +7 | +0.3% | 12,700 |
2023/01/20 | 2,714 | 2,766 | 2,714 | 2,758 | +44 | +1.6% | 13,400 |
2023/01/19 | 2,728 | 2,744 | 2,704 | 2,714 | -14 | -0.5% | 21,100 |
2023/01/18 | 2,740 | 2,747 | 2,708 | 2,728 | +11 | +0.4% | 14,500 |
2023/01/17 | 2,697 | 2,738 | 2,668 | 2,717 | +25 | +0.9% | 22,100 |
2023/01/16 | 2,711 | 2,722 | 2,672 | 2,692 | +14 | +0.5% | 18,700 |
2023/01/13 | 2,691 | 2,691 | 2,656 | 2,678 | -13 | -0.5% | 19,000 |
2023/01/12 | 2,748 | 2,755 | 2,681 | 2,691 | -54 | -2% | 20,000 |
2023/01/11 | 2,742 | 2,745 | 2,710 | 2,745 | +18 | +0.7% | 13,000 |
2023/01/10 | 2,777 | 2,777 | 2,704 | 2,727 | -27 | -1% | 18,800 |
2023/01/06 | 2,754 | 2,785 | 2,745 | 2,754 | ±0 | ±0% | 14,600 |
2023/01/05 | 2,716 | 2,758 | 2,711 | 2,754 | +38 | +1.4% | 21,300 |
2023/01/04 | 2,774 | 2,774 | 2,692 | 2,716 | -32 | -1.2% | 16,400 |
2022/12/30 | 2,766 | 2,771 | 2,741 | 2,748 | -17 | -0.6% | 7,100 |
2022/12/29 | 2,679 | 2,767 | 2,667 | 2,765 | +78 | +2.9% | 26,300 |
2022/12/28 | 2,690 | 2,690 | 2,660 | 2,687 | -3 | -0.1% | 12,800 |
2022/12/27 | 2,675 | 2,690 | 2,652 | 2,690 | +15 | +0.6% | 11,000 |
2022/12/26 | 2,678 | 2,681 | 2,657 | 2,675 | -10 | -0.4% | 7,700 |
2022/12/23 | 2,694 | 2,695 | 2,655 | 2,685 | -15 | -0.6% | 15,200 |
2022/12/22 | 2,676 | 2,706 | 2,660 | 2,700 | +8 | +0.3% | 25,500 |
2022/12/21 | 2,762 | 2,768 | 2,680 | 2,692 | -40 | -1.5% | 27,500 |
2022/12/20 | 2,760 | 2,804 | 2,701 | 2,732 | -24 | -0.9% | 32,100 |
2022/12/19 | 2,783 | 2,784 | 2,749 | 2,756 | -45 | -1.6% | 22,800 |
2022/12/16 | 2,800 | 2,839 | 2,777 | 2,801 | -1 | ±0% | 36,500 |
2022/12/15 | 2,807 | 2,808 | 2,776 | 2,802 | -5 | -0.2% | 14,500 |
2022/12/14 | 2,790 | 2,817 | 2,790 | 2,807 | +30 | +1.1% | 14,200 |
2022/12/13 | 2,811 | 2,824 | 2,775 | 2,777 | -34 | -1.2% | 25,400 |
301~
350
件表示中 / 3457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 | 350,000円 | +7.2% | +72.8% | 3.86% | 7.85倍 | 0.40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 |
プロネクサス | 126,200円 | +2.9% | +54.2% | 4.12% | 12.15倍 | 1.26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 |
河合楽 | 338,500円 | - | - | - | - | 0.68倍 |
|
1927年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との3本柱。中国強化 |
日本創発 | 56,500円 | +2.9% | +0.2% | 2.30% | 10.53倍 | 1.77倍 |
|
DTPサービス大手。東京リスマチックなど擁す持株会社。M&Aに積極姿勢。四半期配当 |
アートネイチャー | 79,900円 | +5.0% | +8.3% | 3.50% | 17.23倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム