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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,115 | 3,170 | 3,105 | 3,150 | +80 | +2.6% | 10,700 |
| 2024/05/13 | 3,130 | 3,130 | 3,065 | 3,070 | -40 | -1.3% | 25,000 |
| 2024/05/10 | 3,200 | 3,200 | 3,065 | 3,110 | -30 | -1% | 30,300 |
| 2024/05/09 | 3,150 | 3,170 | 3,125 | 3,140 | +10 | +0.3% | 5,200 |
| 2024/05/08 | 3,150 | 3,170 | 3,130 | 3,130 | -20 | -0.6% | 6,400 |
| 2024/05/07 | 3,145 | 3,175 | 3,120 | 3,150 | +10 | +0.3% | 6,400 |
| 2024/05/02 | 3,175 | 3,225 | 3,065 | 3,140 | -85 | -2.6% | 24,000 |
| 2024/05/01 | 3,180 | 3,235 | 3,160 | 3,225 | -60 | -1.8% | 33,200 |
| 2024/04/30 | 3,200 | 3,285 | 3,175 | 3,285 | +110 | +3.5% | 6,900 |
| 2024/04/26 | 3,175 | 3,185 | 3,120 | 3,175 | -20 | -0.6% | 15,100 |
| 2024/04/25 | 3,250 | 3,285 | 3,145 | 3,195 | -70 | -2.1% | 12,100 |
| 2024/04/24 | 3,315 | 3,315 | 3,235 | 3,265 | +20 | +0.6% | 5,400 |
| 2024/04/23 | 3,290 | 3,290 | 3,220 | 3,245 | -5 | -0.2% | 7,100 |
| 2024/04/22 | 3,240 | 3,280 | 3,230 | 3,250 | +45 | +1.4% | 6,600 |
| 2024/04/19 | 3,270 | 3,275 | 3,190 | 3,205 | -95 | -2.9% | 7,300 |
| 2024/04/18 | 3,210 | 3,300 | 3,210 | 3,300 | +60 | +1.9% | 3,800 |
| 2024/04/17 | 3,315 | 3,320 | 3,225 | 3,240 | -55 | -1.7% | 12,200 |
| 2024/04/16 | 3,425 | 3,425 | 3,275 | 3,295 | -130 | -3.8% | 8,900 |
| 2024/04/15 | 3,400 | 3,445 | 3,370 | 3,425 | +25 | +0.7% | 5,800 |
| 2024/04/12 | 3,435 | 3,435 | 3,385 | 3,400 | -35 | -1% | 8,700 |
| 2024/04/11 | 3,340 | 3,435 | 3,340 | 3,435 | +55 | +1.6% | 5,500 |
| 2024/04/10 | 3,370 | 3,400 | 3,335 | 3,380 | +10 | +0.3% | 7,300 |
| 2024/04/09 | 3,340 | 3,370 | 3,325 | 3,370 | +50 | +1.5% | 4,500 |
| 2024/04/08 | 3,275 | 3,325 | 3,275 | 3,320 | +50 | +1.5% | 5,200 |
| 2024/04/05 | 3,275 | 3,320 | 3,240 | 3,270 | -75 | -2.2% | 8,800 |
| 2024/04/04 | 3,335 | 3,375 | 3,305 | 3,345 | +30 | +0.9% | 8,500 |
| 2024/04/03 | 3,315 | 3,350 | 3,280 | 3,315 | -25 | -0.7% | 5,200 |
| 2024/04/02 | 3,395 | 3,420 | 3,325 | 3,340 | -55 | -1.6% | 11,700 |
| 2024/04/01 | 3,485 | 3,485 | 3,390 | 3,395 | -70 | -2% | 12,400 |
| 2024/03/29 | 3,425 | 3,505 | 3,425 | 3,465 | +45 | +1.3% | 10,200 |
| 2024/03/28 | 3,455 | 3,505 | 3,395 | 3,420 | -110 | -3.1% | 14,500 |
| 2024/03/27 | 3,530 | 3,580 | 3,515 | 3,530 | -40 | -1.1% | 23,000 |
| 2024/03/26 | 3,450 | 3,580 | 3,450 | 3,570 | +120 | +3.5% | 34,400 |
| 2024/03/25 | 3,495 | 3,495 | 3,450 | 3,450 | +15 | +0.4% | 17,700 |
| 2024/03/22 | 3,425 | 3,440 | 3,385 | 3,435 | +40 | +1.2% | 9,200 |
| 2024/03/21 | 3,370 | 3,440 | 3,355 | 3,395 | +55 | +1.6% | 7,000 |
| 2024/03/19 | 3,295 | 3,340 | 3,280 | 3,340 | +45 | +1.4% | 4,600 |
| 2024/03/18 | 3,290 | 3,305 | 3,270 | 3,295 | +30 | +0.9% | 6,600 |
| 2024/03/15 | 3,305 | 3,330 | 3,240 | 3,265 | -75 | -2.2% | 21,600 |
| 2024/03/14 | 3,320 | 3,340 | 3,295 | 3,340 | +55 | +1.7% | 10,200 |
| 2024/03/13 | 3,325 | 3,355 | 3,260 | 3,285 | -35 | -1.1% | 12,200 |
| 2024/03/12 | 3,305 | 3,320 | 3,265 | 3,320 | +30 | +0.9% | 13,200 |
| 2024/03/11 | 3,385 | 3,385 | 3,225 | 3,290 | -115 | -3.4% | 12,500 |
| 2024/03/08 | 3,260 | 3,405 | 3,260 | 3,405 | +110 | +3.3% | 19,300 |
| 2024/03/07 | 3,360 | 3,375 | 3,295 | 3,295 | ±0 | ±0% | 15,300 |
| 2024/03/06 | 3,270 | 3,335 | 3,270 | 3,295 | +10 | +0.3% | 18,900 |
| 2024/03/05 | 3,225 | 3,290 | 3,195 | 3,285 | +55 | +1.7% | 12,100 |
| 2024/03/04 | 3,250 | 3,250 | 3,190 | 3,230 | ±0 | ±0% | 11,100 |
| 2024/03/01 | 3,160 | 3,230 | 3,160 | 3,230 | +70 | +2.2% | 15,000 |
| 2024/02/29 | 3,165 | 3,195 | 3,155 | 3,160 | -20 | -0.6% | 4,800 |
301～
350
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
