共同紙販ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,720 | 4,720 | 4,710 | 4,710 | -10 | -0.2% | 500 |
| 2025/09/12 | 4,720 | 4,720 | 4,720 | 4,720 | ±0 | ±0% | 500 |
| 2025/09/11 | 4,695 | 4,720 | 4,690 | 4,720 | +10 | +0.2% | 900 |
| 2025/09/10 | 4,710 | 4,715 | 4,710 | 4,710 | ±0 | ±0% | 600 |
| 2025/09/09 | 4,700 | 4,710 | 4,700 | 4,710 | -5 | -0.1% | 400 |
| 2025/09/08 | 4,705 | 4,715 | 4,700 | 4,715 | +10 | +0.2% | 800 |
| 2025/09/05 | 4,710 | 4,715 | 4,705 | 4,705 | -5 | -0.1% | 500 |
| 2025/09/04 | 4,710 | 4,710 | 4,710 | 4,710 | ±0 | ±0% | 100 |
| 2025/09/03 | 4,700 | 4,720 | 4,700 | 4,710 | -10 | -0.2% | 300 |
| 2025/09/02 | 4,720 | 4,720 | 4,720 | 4,720 | ±0 | ±0% | 100 |
| 2025/09/01 | 4,720 | 4,720 | 4,710 | 4,720 | ±0 | ±0% | 600 |
| 2025/08/29 | 4,720 | 4,720 | 4,720 | 4,720 | ±0 | ±0% | 100 |
| 2025/08/28 | 4,725 | 4,725 | 4,710 | 4,720 | -5 | -0.1% | 600 |
| 2025/08/27 | 4,750 | 4,750 | 4,725 | 4,725 | -25 | -0.5% | 500 |
| 2025/08/26 | 4,740 | 4,750 | 4,740 | 4,750 | +40 | +0.8% | 200 |
| 2025/08/25 | 4,690 | 4,710 | 4,690 | 4,710 | +20 | +0.4% | 300 |
| 2025/08/22 | 4,700 | 4,700 | 4,690 | 4,690 | -10 | -0.2% | 300 |
| 2025/08/21 | 4,690 | 4,700 | 4,690 | 4,700 | +10 | +0.2% | 200 |
| 2025/08/20 | 4,670 | 4,690 | 4,670 | 4,690 | - | - | 400 |
| 2025/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/18 | 4,655 | 4,700 | 4,655 | 4,700 | ±0 | ±0% | 400 |
| 2025/08/15 | 4,695 | 4,700 | 4,685 | 4,700 | +25 | +0.5% | 800 |
| 2025/08/14 | 4,675 | 4,680 | 4,650 | 4,675 | -25 | -0.5% | 1,400 |
| 2025/08/13 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 100 |
| 2025/08/12 | 4,670 | 4,700 | 4,660 | 4,700 | +30 | +0.6% | 800 |
| 2025/08/08 | 4,645 | 4,670 | 4,645 | 4,670 | +25 | +0.5% | 500 |
| 2025/08/07 | 4,630 | 4,645 | 4,630 | 4,645 | +10 | +0.2% | 400 |
| 2025/08/06 | 4,630 | 4,650 | 4,630 | 4,635 | +5 | +0.1% | 600 |
| 2025/08/05 | 4,635 | 4,645 | 4,630 | 4,630 | -5 | -0.1% | 300 |
| 2025/08/04 | 4,615 | 4,635 | 4,615 | 4,635 | +15 | +0.3% | 400 |
| 2025/08/01 | 4,610 | 4,620 | 4,610 | 4,620 | - | - | 200 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 4,635 | 4,635 | 4,610 | 4,610 | -35 | -0.8% | 200 |
| 2025/07/29 | 4,645 | 4,645 | 4,645 | 4,645 | ±0 | ±0% | 200 |
| 2025/07/28 | 4,645 | 4,645 | 4,645 | 4,645 | ±0 | ±0% | 100 |
| 2025/07/25 | 4,610 | 4,645 | 4,610 | 4,645 | -5 | -0.1% | 300 |
| 2025/07/24 | 4,650 | 4,650 | 4,650 | 4,650 | ±0 | ±0% | 100 |
| 2025/07/23 | 4,650 | 4,650 | 4,650 | 4,650 | -5 | -0.1% | 300 |
| 2025/07/22 | 4,655 | 4,655 | 4,655 | 4,655 | +55 | +1.2% | 100 |
| 2025/07/18 | 4,645 | 4,645 | 4,600 | 4,600 | -45 | -1% | 400 |
| 2025/07/17 | 4,645 | 4,645 | 4,645 | 4,645 | ±0 | ±0% | 200 |
| 2025/07/16 | 4,655 | 4,655 | 4,645 | 4,645 | -15 | -0.3% | 300 |
| 2025/07/15 | 4,600 | 4,660 | 4,600 | 4,660 | +60 | +1.3% | 200 |
| 2025/07/14 | 4,595 | 4,600 | 4,595 | 4,600 | +30 | +0.7% | 300 |
| 2025/07/11 | 4,595 | 4,595 | 4,570 | 4,570 | -25 | -0.5% | 200 |
| 2025/07/10 | 4,565 | 4,595 | 4,565 | 4,595 | +10 | +0.2% | 400 |
| 2025/07/09 | 4,595 | 4,595 | 4,585 | 4,585 | -10 | -0.2% | 300 |
| 2025/07/08 | 4,595 | 4,595 | 4,595 | 4,595 | ±0 | ±0% | 100 |
| 2025/07/07 | 4,580 | 4,595 | 4,580 | 4,595 | +15 | +0.3% | 300 |
| 2025/07/04 | 4,580 | 4,580 | 4,580 | 4,580 | ±0 | ±0% | 100 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「共同紙」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 |
|---|---|---|---|---|---|---|---|---|
| 共同紙 | 472,000円 | +0.7% | +196.3% | 1.06% | 63.81倍 | 0.82倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| ミクリード | 56,400円 | +9.2% | +3.2% | 1.44% | 14.07倍 | 2.68倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| ＫＴＫ | 61,700円 | +2.7% | +0.4% | 2.76% | 10.52倍 | 0.78倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| ティムコ | 105,000円 | +4.3% | - | 1.14% | - | 0.59倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| セフテック | 165,900円 | +1.0% | +7.0% | 3.62% | 11.55倍 | 0.41倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
市場注目の銘柄
チャート関連のコラム
