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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,805 | 3,845 | 3,795 | 3,800 | -30 | -0.8% | 15,300 |
| 2024/07/23 | 3,795 | 3,850 | 3,795 | 3,830 | +40 | +1.1% | 6,900 |
| 2024/07/22 | 3,850 | 3,865 | 3,790 | 3,790 | -90 | -2.3% | 9,900 |
| 2024/07/19 | 3,855 | 3,925 | 3,825 | 3,880 | -10 | -0.3% | 15,900 |
| 2024/07/18 | 3,930 | 3,960 | 3,860 | 3,890 | -50 | -1.3% | 9,200 |
| 2024/07/17 | 3,970 | 4,000 | 3,930 | 3,940 | -30 | -0.8% | 7,300 |
| 2024/07/16 | 3,930 | 4,010 | 3,930 | 3,970 | +40 | +1% | 8,200 |
| 2024/07/12 | 3,955 | 4,045 | 3,915 | 3,930 | -55 | -1.4% | 13,300 |
| 2024/07/11 | 3,985 | 4,040 | 3,970 | 3,985 | +10 | +0.3% | 10,300 |
| 2024/07/10 | 4,025 | 4,050 | 3,945 | 3,975 | -45 | -1.1% | 15,900 |
| 2024/07/09 | 4,030 | 4,045 | 3,905 | 4,020 | ±0 | ±0% | 20,200 |
| 2024/07/08 | 3,915 | 4,025 | 3,915 | 4,020 | +115 | +2.9% | 17,400 |
| 2024/07/05 | 3,945 | 3,945 | 3,865 | 3,905 | -50 | -1.3% | 13,700 |
| 2024/07/04 | 3,870 | 3,995 | 3,860 | 3,955 | +85 | +2.2% | 22,600 |
| 2024/07/03 | 3,850 | 3,900 | 3,850 | 3,870 | +20 | +0.5% | 7,200 |
| 2024/07/02 | 3,825 | 3,895 | 3,825 | 3,850 | +25 | +0.7% | 11,300 |
| 2024/07/01 | 3,890 | 3,920 | 3,825 | 3,825 | -60 | -1.5% | 9,200 |
| 2024/06/28 | 3,905 | 3,980 | 3,820 | 3,885 | -20 | -0.5% | 38,200 |
| 2024/06/27 | 4,010 | 4,010 | 3,855 | 3,905 | -85 | -2.1% | 18,300 |
| 2024/06/26 | 3,975 | 4,015 | 3,930 | 3,990 | +60 | +1.5% | 18,100 |
| 2024/06/25 | 3,870 | 3,980 | 3,870 | 3,930 | +60 | +1.6% | 17,700 |
| 2024/06/24 | 3,895 | 3,980 | 3,810 | 3,870 | -15 | -0.4% | 22,600 |
| 2024/06/21 | 3,830 | 3,965 | 3,830 | 3,885 | +55 | +1.4% | 28,700 |
| 2024/06/20 | 3,855 | 3,855 | 3,770 | 3,830 | +40 | +1.1% | 22,700 |
| 2024/06/19 | 3,620 | 3,815 | 3,620 | 3,790 | +190 | +5.3% | 38,900 |
| 2024/06/18 | 3,610 | 3,610 | 3,545 | 3,600 | +45 | +1.3% | 10,200 |
| 2024/06/17 | 3,570 | 3,590 | 3,520 | 3,555 | -25 | -0.7% | 15,600 |
| 2024/06/14 | 3,485 | 3,590 | 3,485 | 3,580 | +85 | +2.4% | 16,700 |
| 2024/06/13 | 3,525 | 3,575 | 3,490 | 3,495 | -80 | -2.2% | 13,500 |
| 2024/06/12 | 3,570 | 3,620 | 3,570 | 3,575 | -15 | -0.4% | 6,200 |
| 2024/06/11 | 3,685 | 3,690 | 3,590 | 3,590 | -70 | -1.9% | 10,500 |
| 2024/06/10 | 3,580 | 3,660 | 3,580 | 3,660 | +100 | +2.8% | 8,200 |
| 2024/06/07 | 3,555 | 3,575 | 3,535 | 3,560 | +5 | +0.1% | 5,200 |
| 2024/06/06 | 3,620 | 3,620 | 3,550 | 3,555 | -50 | -1.4% | 7,900 |
| 2024/06/05 | 3,615 | 3,615 | 3,570 | 3,605 | -60 | -1.6% | 10,400 |
| 2024/06/04 | 3,685 | 3,690 | 3,640 | 3,665 | -30 | -0.8% | 11,200 |
| 2024/06/03 | 3,630 | 3,695 | 3,610 | 3,695 | +125 | +3.5% | 17,000 |
| 2024/05/31 | 3,525 | 3,585 | 3,495 | 3,570 | +45 | +1.3% | 16,600 |
| 2024/05/30 | 3,470 | 3,535 | 3,445 | 3,525 | +25 | +0.7% | 11,800 |
| 2024/05/29 | 3,540 | 3,570 | 3,500 | 3,500 | -10 | -0.3% | 9,800 |
| 2024/05/28 | 3,480 | 3,535 | 3,480 | 3,510 | ±0 | ±0% | 7,000 |
| 2024/05/27 | 3,530 | 3,540 | 3,445 | 3,510 | +90 | +2.6% | 29,800 |
| 2024/05/24 | 3,375 | 3,465 | 3,370 | 3,420 | +25 | +0.7% | 11,600 |
| 2024/05/23 | 3,420 | 3,425 | 3,345 | 3,395 | -20 | -0.6% | 16,300 |
| 2024/05/22 | 3,495 | 3,495 | 3,400 | 3,415 | -60 | -1.7% | 19,600 |
| 2024/05/21 | 3,520 | 3,525 | 3,460 | 3,475 | -25 | -0.7% | 7,600 |
| 2024/05/20 | 3,530 | 3,550 | 3,475 | 3,500 | +30 | +0.9% | 17,700 |
| 2024/05/17 | 3,370 | 3,530 | 3,325 | 3,470 | +100 | +3% | 34,200 |
| 2024/05/16 | 3,400 | 3,400 | 3,270 | 3,370 | +210 | +6.6% | 41,400 |
| 2024/05/15 | 3,160 | 3,210 | 3,150 | 3,160 | +10 | +0.3% | 11,100 |
251～
300
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
