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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,395 | 1,416 | 1,395 | 1,413 | +20 | +1.4% | 70,100 |
| 2025/07/31 | 1,380 | 1,393 | 1,380 | 1,393 | +16 | +1.2% | 59,500 |
| 2025/07/30 | 1,375 | 1,384 | 1,370 | 1,377 | -1 | -0.1% | 39,800 |
| 2025/07/29 | 1,383 | 1,383 | 1,371 | 1,378 | -1 | -0.1% | 44,500 |
| 2025/07/28 | 1,380 | 1,385 | 1,370 | 1,379 | +9 | +0.7% | 61,900 |
| 2025/07/25 | 1,363 | 1,375 | 1,355 | 1,370 | +8 | +0.6% | 46,300 |
| 2025/07/24 | 1,336 | 1,362 | 1,336 | 1,362 | +29 | +2.2% | 79,100 |
| 2025/07/23 | 1,331 | 1,338 | 1,291 | 1,333 | +10 | +0.8% | 129,800 |
| 2025/07/22 | 1,313 | 1,333 | 1,313 | 1,323 | +12 | +0.9% | 50,500 |
| 2025/07/18 | 1,326 | 1,326 | 1,311 | 1,311 | -15 | -1.1% | 58,500 |
| 2025/07/17 | 1,335 | 1,339 | 1,326 | 1,326 | -11 | -0.8% | 38,100 |
| 2025/07/16 | 1,323 | 1,341 | 1,317 | 1,337 | +15 | +1.1% | 56,300 |
| 2025/07/15 | 1,335 | 1,340 | 1,320 | 1,322 | -2 | -0.2% | 57,400 |
| 2025/07/14 | 1,308 | 1,332 | 1,305 | 1,324 | +21 | +1.6% | 47,700 |
| 2025/07/11 | 1,308 | 1,318 | 1,300 | 1,303 | +2 | +0.2% | 47,100 |
| 2025/07/10 | 1,320 | 1,320 | 1,296 | 1,301 | -12 | -0.9% | 81,400 |
| 2025/07/09 | 1,300 | 1,314 | 1,297 | 1,313 | +21 | +1.6% | 59,100 |
| 2025/07/08 | 1,294 | 1,299 | 1,288 | 1,292 | +1 | +0.1% | 35,200 |
| 2025/07/07 | 1,298 | 1,304 | 1,291 | 1,291 | -3 | -0.2% | 46,700 |
| 2025/07/04 | 1,303 | 1,304 | 1,293 | 1,294 | +4 | +0.3% | 26,600 |
| 2025/07/03 | 1,282 | 1,298 | 1,282 | 1,290 | +9 | +0.7% | 51,200 |
| 2025/07/02 | 1,286 | 1,291 | 1,277 | 1,281 | -10 | -0.8% | 51,200 |
| 2025/07/01 | 1,296 | 1,301 | 1,290 | 1,291 | -9 | -0.7% | 61,700 |
| 2025/06/30 | 1,302 | 1,316 | 1,295 | 1,300 | -2 | -0.2% | 74,300 |
| 2025/06/27 | 1,310 | 1,315 | 1,295 | 1,302 | -2 | -0.2% | 81,200 |
| 2025/06/26 | 1,287 | 1,304 | 1,285 | 1,304 | +10 | +0.8% | 44,600 |
| 2025/06/25 | 1,288 | 1,294 | 1,269 | 1,294 | +14 | +1.1% | 84,300 |
| 2025/06/24 | 1,290 | 1,290 | 1,275 | 1,280 | +8 | +0.6% | 38,400 |
| 2025/06/23 | 1,277 | 1,282 | 1,265 | 1,272 | -2 | -0.2% | 50,700 |
| 2025/06/20 | 1,287 | 1,292 | 1,274 | 1,274 | -9 | -0.7% | 161,200 |
| 2025/06/19 | 1,290 | 1,299 | 1,279 | 1,283 | -13 | -1% | 74,300 |
| 2025/06/18 | 1,296 | 1,304 | 1,278 | 1,296 | -1 | -0.1% | 161,600 |
| 2025/06/17 | 1,311 | 1,315 | 1,295 | 1,297 | -16 | -1.2% | 40,300 |
| 2025/06/16 | 1,305 | 1,322 | 1,305 | 1,313 | +10 | +0.8% | 37,100 |
| 2025/06/13 | 1,309 | 1,311 | 1,294 | 1,303 | -14 | -1.1% | 69,300 |
| 2025/06/12 | 1,324 | 1,324 | 1,307 | 1,317 | -6 | -0.5% | 35,100 |
| 2025/06/11 | 1,313 | 1,328 | 1,312 | 1,323 | +14 | +1.1% | 46,200 |
| 2025/06/10 | 1,316 | 1,326 | 1,309 | 1,309 | -10 | -0.8% | 49,700 |
| 2025/06/09 | 1,332 | 1,337 | 1,313 | 1,319 | -7 | -0.5% | 48,000 |
| 2025/06/06 | 1,312 | 1,326 | 1,309 | 1,326 | +16 | +1.2% | 52,700 |
| 2025/06/05 | 1,320 | 1,331 | 1,308 | 1,310 | -16 | -1.2% | 64,400 |
| 2025/06/04 | 1,320 | 1,333 | 1,315 | 1,326 | +11 | +0.8% | 113,900 |
| 2025/06/03 | 1,310 | 1,320 | 1,291 | 1,315 | +13 | +1% | 110,400 |
| 2025/06/02 | 1,267 | 1,302 | 1,266 | 1,302 | +30 | +2.4% | 83,900 |
| 2025/05/30 | 1,265 | 1,274 | 1,262 | 1,272 | -2 | -0.2% | 52,600 |
| 2025/05/29 | 1,268 | 1,283 | 1,266 | 1,274 | +16 | +1.3% | 58,500 |
| 2025/05/28 | 1,278 | 1,283 | 1,258 | 1,258 | -10 | -0.8% | 60,200 |
| 2025/05/27 | 1,254 | 1,277 | 1,251 | 1,268 | +16 | +1.3% | 75,300 |
| 2025/05/26 | 1,250 | 1,263 | 1,242 | 1,252 | +17 | +1.4% | 111,900 |
| 2025/05/23 | 1,230 | 1,236 | 1,225 | 1,235 | +5 | +0.4% | 49,900 |
1～
50
件表示中 / 3754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 | 141,300円 | +3.5% | +18.4% | 5.38% | 10.33倍 | 0.63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 |
| ブシロード | 67,400円 | +15.7% | +118.7% | 0.67% | 18.33倍 | 2.05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 |
| ＴＡＫＡＲＡ＆Ｃ | 364,500円 | +11.2% | +3.8% | 3.29% | 15.17倍 | 1.55倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
| フラベッドＨ | 131,100円 | +2.9% | +1.4% | 3.13% | 14.35倍 | 1.08倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| ツツミ | 224,400円 | +0.7% | -6.3% | 4.01% | 23.38倍 | 0.52倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
市場注目の銘柄
チャート関連のコラム
