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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 3,665 | 3,670 | 3,600 | 3,610 | -55 | -1.5% | 8,800 |
| 2017/12/18 | 3,710 | 3,710 | 3,665 | 3,665 | -15 | -0.4% | 8,200 |
| 2017/12/15 | 3,670 | 3,695 | 3,655 | 3,680 | +10 | +0.3% | 4,600 |
| 2017/12/14 | 3,640 | 3,670 | 3,640 | 3,670 | +20 | +0.5% | 4,400 |
| 2017/12/13 | 3,655 | 3,695 | 3,645 | 3,650 | -20 | -0.5% | 7,200 |
| 2017/12/12 | 3,650 | 3,670 | 3,635 | 3,670 | +5 | +0.1% | 4,900 |
| 2017/12/11 | 3,675 | 3,675 | 3,645 | 3,665 | +50 | +1.4% | 9,600 |
| 2017/12/08 | 3,565 | 3,645 | 3,565 | 3,615 | -20 | -0.6% | 11,900 |
| 2017/12/07 | 3,555 | 3,645 | 3,555 | 3,635 | +95 | +2.7% | 9,300 |
| 2017/12/06 | 3,580 | 3,590 | 3,535 | 3,540 | -50 | -1.4% | 4,500 |
| 2017/12/05 | 3,590 | 3,615 | 3,550 | 3,590 | +60 | +1.7% | 8,100 |
| 2017/12/04 | 3,625 | 3,635 | 3,525 | 3,530 | -90 | -2.5% | 6,600 |
| 2017/12/01 | 3,700 | 3,700 | 3,565 | 3,620 | +40 | +1.1% | 15,300 |
| 2017/11/30 | 3,490 | 3,680 | 3,455 | 3,580 | +115 | +3.3% | 28,000 |
| 2017/11/29 | 3,460 | 3,480 | 3,435 | 3,465 | +60 | +1.8% | 12,400 |
| 2017/11/28 | 3,435 | 3,440 | 3,390 | 3,405 | -30 | -0.9% | 4,500 |
| 2017/11/27 | 3,425 | 3,440 | 3,420 | 3,435 | +10 | +0.3% | 7,000 |
| 2017/11/24 | 3,390 | 3,450 | 3,380 | 3,425 | +35 | +1% | 7,200 |
| 2017/11/22 | 3,435 | 3,445 | 3,390 | 3,390 | -45 | -1.3% | 7,900 |
| 2017/11/21 | 3,465 | 3,475 | 3,410 | 3,435 | +25 | +0.7% | 5,200 |
| 2017/11/20 | 3,440 | 3,455 | 3,410 | 3,410 | -55 | -1.6% | 10,200 |
| 2017/11/17 | 3,515 | 3,515 | 3,465 | 3,465 | -50 | -1.4% | 10,900 |
| 2017/11/16 | 3,535 | 3,560 | 3,510 | 3,515 | -15 | -0.4% | 8,600 |
| 2017/11/15 | 3,640 | 3,640 | 3,510 | 3,530 | -110 | -3% | 18,600 |
| 2017/11/14 | 3,630 | 3,670 | 3,620 | 3,640 | ±0 | ±0% | 6,200 |
| 2017/11/13 | 3,685 | 3,685 | 3,625 | 3,640 | -45 | -1.2% | 7,500 |
| 2017/11/10 | 3,660 | 3,700 | 3,655 | 3,685 | -40 | -1.1% | 6,500 |
| 2017/11/09 | 3,740 | 3,785 | 3,665 | 3,725 | -65 | -1.7% | 16,900 |
| 2017/11/08 | 3,695 | 3,795 | 3,695 | 3,790 | +70 | +1.9% | 7,600 |
| 2017/11/07 | 3,695 | 3,765 | 3,685 | 3,720 | +20 | +0.5% | 9,800 |
| 2017/11/06 | 3,725 | 3,740 | 3,655 | 3,700 | -20 | -0.5% | 13,300 |
| 2017/11/02 | 3,760 | 3,760 | 3,685 | 3,720 | -40 | -1.1% | 7,800 |
| 2017/11/01 | 3,780 | 3,785 | 3,745 | 3,760 | -20 | -0.5% | 8,000 |
| 2017/10/31 | 3,805 | 3,815 | 3,760 | 3,780 | -20 | -0.5% | 10,700 |
| 2017/10/30 | 3,800 | 3,810 | 3,720 | 3,800 | +10 | +0.3% | 16,500 |
| 2017/10/27 | 3,750 | 3,790 | 3,750 | 3,790 | +25 | +0.7% | 5,400 |
| 2017/10/26 | 3,720 | 3,775 | 3,720 | 3,765 | +20 | +0.5% | 3,900 |
| 2017/10/25 | 3,785 | 3,785 | 3,745 | 3,745 | -30 | -0.8% | 4,600 |
| 2017/10/24 | 3,720 | 3,780 | 3,715 | 3,775 | +50 | +1.3% | 9,700 |
| 2017/10/23 | 3,695 | 3,730 | 3,680 | 3,725 | +30 | +0.8% | 4,300 |
| 2017/10/20 | 3,695 | 3,730 | 3,680 | 3,695 | +5 | +0.1% | 5,900 |
| 2017/10/19 | 3,695 | 3,735 | 3,665 | 3,690 | -5 | -0.1% | 5,500 |
| 2017/10/18 | 3,675 | 3,705 | 3,660 | 3,695 | +10 | +0.3% | 3,600 |
| 2017/10/17 | 3,715 | 3,715 | 3,675 | 3,685 | -5 | -0.1% | 6,900 |
| 2017/10/16 | 3,665 | 3,715 | 3,660 | 3,690 | +15 | +0.4% | 11,400 |
| 2017/10/13 | 3,705 | 3,710 | 3,650 | 3,675 | -35 | -0.9% | 14,100 |
| 2017/10/12 | 3,765 | 3,765 | 3,705 | 3,710 | -55 | -1.5% | 14,400 |
| 2017/10/11 | 3,765 | 3,785 | 3,745 | 3,765 | ±0 | ±0% | 4,400 |
| 2017/10/10 | 3,730 | 3,780 | 3,725 | 3,765 | +35 | +0.9% | 5,700 |
| 2017/10/06 | 3,730 | 3,745 | 3,705 | 3,730 | +15 | +0.4% | 6,000 |
1851～
1900
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
