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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/06 | 3,165 | 3,180 | 3,155 | 3,180 | +30 | +1% | 6,000 |
| 2018/03/05 | 3,120 | 3,165 | 3,115 | 3,150 | +20 | +0.6% | 8,200 |
| 2018/03/02 | 3,150 | 3,155 | 3,115 | 3,130 | -20 | -0.6% | 8,500 |
| 2018/03/01 | 3,195 | 3,195 | 3,150 | 3,150 | -25 | -0.8% | 5,700 |
| 2018/02/28 | 3,170 | 3,200 | 3,165 | 3,175 | -10 | -0.3% | 13,100 |
| 2018/02/27 | 3,240 | 3,240 | 3,185 | 3,185 | -5 | -0.2% | 9,300 |
| 2018/02/26 | 3,205 | 3,230 | 3,185 | 3,190 | +10 | +0.3% | 5,000 |
| 2018/02/23 | 3,200 | 3,230 | 3,180 | 3,180 | -5 | -0.2% | 5,100 |
| 2018/02/22 | 3,150 | 3,215 | 3,150 | 3,185 | +40 | +1.3% | 8,600 |
| 2018/02/21 | 3,180 | 3,220 | 3,140 | 3,145 | -35 | -1.1% | 16,700 |
| 2018/02/20 | 3,270 | 3,270 | 3,180 | 3,180 | -95 | -2.9% | 10,500 |
| 2018/02/19 | 3,235 | 3,310 | 3,230 | 3,275 | +110 | +3.5% | 10,200 |
| 2018/02/16 | 3,220 | 3,230 | 3,165 | 3,165 | +5 | +0.2% | 9,000 |
| 2018/02/15 | 3,125 | 3,195 | 3,105 | 3,160 | +45 | +1.4% | 10,300 |
| 2018/02/14 | 3,185 | 3,185 | 3,100 | 3,115 | -25 | -0.8% | 10,500 |
| 2018/02/13 | 3,210 | 3,225 | 3,135 | 3,140 | -35 | -1.1% | 16,000 |
| 2018/02/09 | 3,210 | 3,210 | 3,155 | 3,175 | -70 | -2.2% | 18,500 |
| 2018/02/08 | 3,245 | 3,340 | 3,245 | 3,245 | +15 | +0.5% | 20,600 |
| 2018/02/07 | 3,400 | 3,400 | 3,230 | 3,230 | -95 | -2.9% | 21,100 |
| 2018/02/06 | 3,490 | 3,490 | 3,310 | 3,325 | -200 | -5.7% | 18,200 |
| 2018/02/05 | 3,555 | 3,570 | 3,520 | 3,525 | -35 | -1% | 13,100 |
| 2018/02/02 | 3,520 | 3,575 | 3,505 | 3,560 | +40 | +1.1% | 11,100 |
| 2018/02/01 | 3,480 | 3,540 | 3,480 | 3,520 | +60 | +1.7% | 4,700 |
| 2018/01/31 | 3,560 | 3,560 | 3,460 | 3,460 | -100 | -2.8% | 10,800 |
| 2018/01/30 | 3,545 | 3,570 | 3,540 | 3,560 | ±0 | ±0% | 6,400 |
| 2018/01/29 | 3,590 | 3,590 | 3,550 | 3,560 | -25 | -0.7% | 8,100 |
| 2018/01/26 | 3,575 | 3,605 | 3,565 | 3,585 | +15 | +0.4% | 11,400 |
1801～
1850
件表示中 / 3768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 | 155,100円 | +3.5% | +18.4% | 4.90% | 11.35倍 | 0.69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 |
| フルヤ金属 | 237,200円 | -4.2% | -25.4% | 2.53% | 12.14倍 | 0.90倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| グローブライ | 234,400円 | +4.9% | +4.7% | 3.84% | 11.23倍 | 0.88倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| 小松ウオル | 259,500円 | +4.2% | +10.0% | 5.01% | 15.57倍 | 1.21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 |
| ＴＡＫＡＲＡ＆Ｃ | 384,500円 | +11.2% | +3.8% | 3.12% | 16.01倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
