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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 3,115 | 3,130 | 3,095 | 3,100 | +20 | +0.6% | 11,400 |
| 2018/05/18 | 3,160 | 3,165 | 3,050 | 3,080 | -70 | -2.2% | 32,700 |
| 2018/05/17 | 3,170 | 3,190 | 3,150 | 3,150 | -5 | -0.2% | 8,100 |
| 2018/05/16 | 3,195 | 3,195 | 3,150 | 3,155 | -35 | -1.1% | 14,700 |
| 2018/05/15 | 3,270 | 3,290 | 3,180 | 3,190 | -105 | -3.2% | 16,600 |
| 2018/05/14 | 3,375 | 3,375 | 3,275 | 3,295 | -105 | -3.1% | 9,600 |
| 2018/05/11 | 3,375 | 3,400 | 3,335 | 3,400 | ±0 | ±0% | 4,800 |
| 2018/05/10 | 3,380 | 3,415 | 3,380 | 3,400 | +45 | +1.3% | 4,300 |
| 2018/05/09 | 3,350 | 3,395 | 3,345 | 3,355 | -15 | -0.4% | 6,300 |
| 2018/05/08 | 3,335 | 3,415 | 3,320 | 3,370 | +95 | +2.9% | 11,800 |
| 2018/05/07 | 3,295 | 3,300 | 3,270 | 3,275 | -20 | -0.6% | 5,700 |
| 2018/05/02 | 3,330 | 3,330 | 3,295 | 3,295 | ±0 | ±0% | 1,900 |
| 2018/05/01 | 3,320 | 3,330 | 3,295 | 3,295 | -55 | -1.6% | 3,200 |
| 2018/04/27 | 3,390 | 3,390 | 3,325 | 3,350 | -25 | -0.7% | 6,100 |
| 2018/04/26 | 3,325 | 3,385 | 3,325 | 3,375 | +25 | +0.7% | 5,900 |
| 2018/04/25 | 3,320 | 3,360 | 3,295 | 3,350 | +30 | +0.9% | 4,500 |
| 2018/04/24 | 3,285 | 3,320 | 3,285 | 3,320 | +25 | +0.8% | 4,000 |
| 2018/04/23 | 3,310 | 3,320 | 3,280 | 3,295 | -30 | -0.9% | 2,100 |
| 2018/04/20 | 3,300 | 3,340 | 3,300 | 3,325 | +50 | +1.5% | 4,200 |
| 2018/04/19 | 3,305 | 3,305 | 3,265 | 3,275 | -25 | -0.8% | 6,200 |
| 2018/04/18 | 3,275 | 3,330 | 3,275 | 3,300 | +20 | +0.6% | 6,100 |
| 2018/04/17 | 3,285 | 3,305 | 3,265 | 3,280 | -25 | -0.8% | 3,700 |
| 2018/04/16 | 3,300 | 3,305 | 3,270 | 3,305 | +5 | +0.2% | 1,900 |
| 2018/04/13 | 3,295 | 3,335 | 3,295 | 3,300 | +5 | +0.2% | 3,300 |
| 2018/04/12 | 3,350 | 3,350 | 3,265 | 3,295 | -35 | -1.1% | 7,500 |
| 2018/04/11 | 3,370 | 3,380 | 3,330 | 3,330 | -60 | -1.8% | 6,800 |
| 2018/04/10 | 3,420 | 3,420 | 3,380 | 3,390 | -30 | -0.9% | 4,400 |
| 2018/04/09 | 3,425 | 3,425 | 3,375 | 3,420 | -5 | -0.1% | 3,700 |
| 2018/04/06 | 3,455 | 3,455 | 3,380 | 3,425 | +5 | +0.1% | 7,400 |
| 2018/04/05 | 3,355 | 3,440 | 3,355 | 3,420 | +55 | +1.6% | 7,500 |
| 2018/04/04 | 3,285 | 3,370 | 3,280 | 3,365 | +80 | +2.4% | 9,600 |
| 2018/04/03 | 3,270 | 3,295 | 3,255 | 3,285 | +15 | +0.5% | 5,200 |
| 2018/04/02 | 3,280 | 3,295 | 3,255 | 3,270 | ±0 | ±0% | 4,000 |
| 2018/03/30 | 3,280 | 3,280 | 3,250 | 3,270 | -5 | -0.2% | 5,500 |
| 2018/03/29 | 3,260 | 3,275 | 3,230 | 3,275 | +45 | +1.4% | 7,000 |
| 2018/03/28 | 3,220 | 3,235 | 3,130 | 3,230 | -50 | -1.5% | 8,100 |
| 2018/03/27 | 3,135 | 3,285 | 3,135 | 3,280 | +145 | +4.6% | 17,500 |
| 2018/03/26 | 3,135 | 3,140 | 3,085 | 3,135 | -55 | -1.7% | 10,200 |
| 2018/03/23 | 3,110 | 3,195 | 3,060 | 3,190 | +25 | +0.8% | 25,300 |
| 2018/03/22 | 3,190 | 3,190 | 3,150 | 3,165 | +10 | +0.3% | 3,300 |
| 2018/03/20 | 3,135 | 3,180 | 3,110 | 3,155 | +20 | +0.6% | 16,300 |
| 2018/03/19 | 3,175 | 3,175 | 3,125 | 3,135 | -20 | -0.6% | 6,300 |
| 2018/03/16 | 3,155 | 3,175 | 3,135 | 3,155 | -15 | -0.5% | 10,200 |
| 2018/03/15 | 3,160 | 3,175 | 3,135 | 3,170 | +10 | +0.3% | 4,300 |
| 2018/03/14 | 3,155 | 3,170 | 3,140 | 3,160 | -10 | -0.3% | 5,100 |
| 2018/03/13 | 3,155 | 3,180 | 3,145 | 3,170 | +10 | +0.3% | 8,500 |
| 2018/03/12 | 3,170 | 3,175 | 3,135 | 3,160 | +35 | +1.1% | 10,100 |
| 2018/03/09 | 3,160 | 3,160 | 3,110 | 3,125 | +5 | +0.2% | 13,600 |
| 2018/03/08 | 3,145 | 3,235 | 3,115 | 3,120 | -25 | -0.8% | 8,100 |
| 2018/03/07 | 3,150 | 3,180 | 3,140 | 3,145 | -35 | -1.1% | 5,400 |
1751～
1800
件表示中 / 3745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 | 131,100円 | +3.5% | +18.4% | 5.80% | 9.59倍 | 0.59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 |
| 小松ウオル | 233,600円 | +4.2% | +10.0% | 5.57% | 13.99倍 | 1.08倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| フラベッドＨ | 126,600円 | +2.9% | +1.4% | 3.24% | 13.85倍 | 1.04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 |
| ＴＡＫＡＲＡ＆Ｃ | 329,000円 | +11.2% | +3.8% | 3.65% | 13.70倍 | 1.40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 |
| ツツミ | 222,800円 | +0.7% | -6.3% | 4.04% | 23.21倍 | 0.51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
