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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,800 | 4,800 | 4,720 | 4,720 | -80 | -1.7% | 300 |
| 2021/03/30 | 4,915 | 4,915 | 4,800 | 4,800 | -165 | -3.3% | 500 |
| 2021/03/29 | 4,950 | 5,100 | 4,950 | 4,965 | -185 | -3.6% | 1,500 |
| 2021/03/26 | 5,100 | 5,150 | 5,100 | 5,150 | +150 | +3% | 700 |
| 2021/03/25 | 5,100 | 5,100 | 5,000 | 5,000 | -90 | -1.8% | 200 |
| 2021/03/24 | 5,090 | 5,090 | 5,090 | 5,090 | -10 | -0.2% | 100 |
| 2021/03/23 | 4,910 | 5,100 | 4,910 | 5,100 | +100 | +2% | 200 |
| 2021/03/22 | 5,000 | 5,000 | 5,000 | 5,000 | -50 | -1% | 100 |
| 2021/03/19 | 4,950 | 5,050 | 4,950 | 5,050 | +70 | +1.4% | 300 |
| 2021/03/18 | 4,945 | 5,000 | 4,940 | 4,980 | -15 | -0.3% | 600 |
| 2021/03/17 | 4,995 | 4,995 | 4,995 | 4,995 | +85 | +1.7% | 100 |
| 2021/03/16 | 4,910 | 4,910 | 4,910 | 4,910 | +20 | +0.4% | 100 |
| 2021/03/15 | 4,890 | 4,890 | 4,890 | 4,890 | - | - | 100 |
| 2021/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/11 | 4,820 | 4,820 | 4,820 | 4,820 | +20 | +0.4% | 100 |
| 2021/03/10 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 100 |
| 2021/03/09 | 4,800 | 4,800 | 4,800 | 4,800 | -15 | -0.3% | 100 |
| 2021/03/08 | 4,820 | 4,820 | 4,815 | 4,815 | -55 | -1.1% | 200 |
| 2021/03/05 | 4,850 | 4,870 | 4,815 | 4,870 | +70 | +1.5% | 400 |
| 2021/03/04 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 100 |
| 2021/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/02 | 4,825 | 4,825 | 4,825 | 4,825 | -70 | -1.4% | 100 |
| 2021/03/01 | 4,840 | 4,895 | 4,840 | 4,895 | -15 | -0.3% | 200 |
| 2021/02/26 | 4,800 | 4,910 | 4,800 | 4,910 | -40 | -0.8% | 300 |
| 2021/02/25 | 4,925 | 4,950 | 4,925 | 4,950 | ±0 | ±0% | 300 |
| 2021/02/24 | 4,890 | 4,950 | 4,890 | 4,950 | +120 | +2.5% | 300 |
| 2021/02/22 | 4,830 | 4,830 | 4,830 | 4,830 | - | - | 100 |
| 2021/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/18 | 4,890 | 4,890 | 4,830 | 4,830 | +30 | +0.6% | 200 |
| 2021/02/17 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 200 |
| 2021/02/16 | 4,770 | 4,800 | 4,770 | 4,800 | +25 | +0.5% | 400 |
| 2021/02/15 | 4,775 | 4,775 | 4,775 | 4,775 | -10 | -0.2% | 200 |
| 2021/02/12 | 4,800 | 4,800 | 4,785 | 4,785 | -15 | -0.3% | 400 |
| 2021/02/10 | 4,800 | 4,800 | 4,800 | 4,800 | +5 | +0.1% | 100 |
| 2021/02/09 | 4,795 | 4,795 | 4,795 | 4,795 | - | - | 100 |
| 2021/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/04 | 4,795 | 4,795 | 4,795 | 4,795 | - | - | 100 |
| 2021/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/01 | 4,795 | 4,795 | 4,795 | 4,795 | +70 | +1.5% | 100 |
| 2021/01/29 | 4,725 | 4,725 | 4,725 | 4,725 | - | - | 100 |
| 2021/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/25 | 4,705 | 4,775 | 4,705 | 4,725 | - | - | 400 |
| 2021/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/20 | 4,775 | 4,775 | 4,775 | 4,775 | ±0 | ±0% | 100 |
| 2021/01/19 | 4,775 | 4,775 | 4,775 | 4,775 | -5 | -0.1% | 100 |
1001～
1050
件表示中 / 3692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 | 458,000円 | -1.4% | -58.3% | 1.09% | 77.40倍 | 0.79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 |
| ＫＴＫ | 60,100円 | +2.7% | +0.4% | 2.83% | 10.25倍 | 0.76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 |
| アルテック | 22,600円 | +9.7% | -2.5% | 3.10% | 20.75倍 | 0.27倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| ミクリード | 49,200円 | +15.4% | +13.4% | 1.52% | 13.24倍 | 2.52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 |
| レダックス | 13,200円 | +4.9% | +84.6% | 1.52% | 14.39倍 | 0.58倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
市場注目の銘柄
チャート関連のコラム
