7914: 共同印刷(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 28,774百万円
単元株式 1,000
PER/PBR/配当 19.78 / 0.49 / 8(2.51%)
権利/配当落日 16/03/29 / 15/12/07
年初来高/安 345.0(16/02/08) / 290.0(16/01/21)
上場来高/安 4,410.0(90/05/22) / 58.0(65/07)
信用買/売 44,000 / 12,000 (3.67)

株価時系列データ(日足)
2019/10/11 2646.0 2651.0 2618.0 2640.0 5100
2019/10/10 2679.0 2682.0 2631.0 2658.0 4700
2019/10/09 2633.0 2678.0 2620.0 2678.0 7400
2019/10/08 2679.0 2690.0 2635.0 2648.0 7700
2019/10/07 2638.0 2666.0 2621.0 2666.0 4300
2019/10/04 2641.0 2641.0 2624.0 2638.0 3500
2019/10/03 2682.0 2682.0 2618.0 2641.0 3800
2019/10/02 2730.0 2744.0 2680.0 2684.0 7000
2019/10/01 2730.0 2754.0 2713.0 2731.0 2200
2019/09/30 2759.0 2759.0 2687.0 2706.0 5800
2019/09/27 2798.0 2798.0 2748.0 2750.0 7500
2019/09/26 2790.0 2833.0 2786.0 2833.0 13900
2019/09/25 2751.0 2784.0 2751.0 2780.0 3200
2019/09/24 2780.0 2780.0 2757.0 2772.0 3600
2019/09/20 2790.0 2790.0 2747.0 2771.0 3500
2019/09/19 2772.0 2793.0 2744.0 2791.0 9400
2019/09/18 2775.0 2778.0 2725.0 2739.0 5300
2019/09/17 2750.0 2780.0 2745.0 2748.0 8100
2019/09/13 2699.0 2791.0 2698.0 2778.0 16000
2019/09/12 2685.0 2705.0 2662.0 2693.0 6600
2019/09/11 2620.0 2686.0 2619.0 2686.0 8300
2019/09/10 2649.0 2649.0 2618.0 2647.0 5400
2019/09/09 2643.0 2648.0 2554.0 2626.0 4200
2019/09/06 2634.0 2659.0 2614.0 2630.0 3500
2019/09/05 2647.0 2680.0 2596.0 2653.0 7600
2019/09/04 2694.0 2694.0 2646.0 2646.0 3400
2019/09/03 2695.0 2708.0 2695.0 2695.0 2000
2019/09/02 2718.0 2728.0 2716.0 2722.0 3100
2019/08/30 2664.0 2740.0 2664.0 2729.0 6800
2019/08/29 2660.0 2680.0 2648.0 2648.0 4800
2019/08/28 2647.0 2661.0 2631.0 2661.0 2400
2019/08/27 2619.0 2658.0 2589.0 2622.0 7500
2019/08/26 2592.0 2635.0 2567.0 2569.0 13900
2019/08/23 2729.0 2729.0 2692.0 2692.0 3100
2019/08/22 2745.0 2745.0 2714.0 2729.0 3300
2019/08/21 2769.0 2769.0 2738.0 2745.0 2800
2019/08/20 2749.0 2783.0 2749.0 2783.0 7000
2019/08/19 2695.0 2735.0 2685.0 2718.0 4100
2019/08/16 2659.0 2691.0 2643.0 2685.0 5400
2019/08/15 2625.0 2682.0 2625.0 2650.0 9100
2019/08/14 2657.0 2718.0 2657.0 2675.0 3300
2019/08/13 2641.0 2673.0 2573.0 2647.0 14700
2019/08/09 2635.0 2680.0 2632.0 2655.0 4200
2019/08/08 2576.0 2670.0 2576.0 2632.0 8100
2019/08/07 2582.0 2719.0 2582.0 2709.0 8100
2019/08/06 2603.0 2644.0 2536.0 2594.0 12900
2019/08/05 2739.0 2739.0 2650.0 2683.0 8500
2019/08/02 2802.0 2820.0 2748.0 2748.0 6800
2019/08/01 2831.0 2845.0 2831.0 2839.0 3600
2019/07/31 2822.0 2836.0 2798.0 2836.0 6800
2019/07/30 2818.0 2845.0 2816.0 2838.0 6300
2019/07/29 2827.0 2849.0 2825.0 2831.0 3200
2019/07/26 2796.0 2846.0 2796.0 2828.0 2300
2019/07/25 2824.0 2855.0 2824.0 2836.0 7900
2019/07/24 2821.0 2843.0 2799.0 2816.0 5100
2019/07/23 2779.0 2845.0 2778.0 2826.0 9000
2019/07/22 2768.0 2768.0 2745.0 2750.0 6000
2019/07/19 2755.0 2773.0 2739.0 2742.0 7700
2019/07/18 2834.0 2834.0 2752.0 2754.0 13000
2019/07/17 2850.0 2854.0 2825.0 2840.0 5400
2019/07/16 2862.0 2868.0 2822.0 2863.0 7100
2019/07/12 2857.0 2857.0 2837.0 2847.0 4400
2019/07/11 2840.0 2870.0 2790.0 2857.0 10300
2019/07/10 2834.0 2845.0 2808.0 2834.0 9200