小森コーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/03/05 | 1,207 | 1,215 | 1,198 | 1,214 | +3 | +0.2% | 70,900 |
2019/03/04 | 1,210 | 1,214 | 1,197 | 1,211 | +10 | +0.8% | 76,600 |
2019/03/01 | 1,210 | 1,219 | 1,201 | 1,201 | -8 | -0.7% | 72,600 |
2019/02/28 | 1,211 | 1,216 | 1,197 | 1,209 | -8 | -0.7% | 98,500 |
2019/02/27 | 1,216 | 1,227 | 1,211 | 1,217 | +1 | +0.1% | 75,500 |
2019/02/26 | 1,227 | 1,230 | 1,210 | 1,216 | -5 | -0.4% | 72,500 |
2019/02/25 | 1,213 | 1,223 | 1,209 | 1,221 | +8 | +0.7% | 53,500 |
2019/02/22 | 1,203 | 1,215 | 1,195 | 1,213 | ±0 | ±0% | 57,500 |
2019/02/21 | 1,206 | 1,218 | 1,197 | 1,213 | +7 | +0.6% | 99,700 |
2019/02/20 | 1,190 | 1,210 | 1,185 | 1,206 | +19 | +1.6% | 90,300 |
2019/02/19 | 1,180 | 1,192 | 1,167 | 1,187 | +7 | +0.6% | 65,300 |
2019/02/18 | 1,168 | 1,190 | 1,158 | 1,180 | +48 | +4.2% | 61,600 |
2019/02/15 | 1,140 | 1,141 | 1,114 | 1,132 | -16 | -1.4% | 85,800 |
2019/02/14 | 1,131 | 1,156 | 1,128 | 1,148 | +17 | +1.5% | 68,100 |
2019/02/13 | 1,140 | 1,148 | 1,124 | 1,131 | -8 | -0.7% | 128,500 |
2019/02/12 | 1,131 | 1,153 | 1,128 | 1,139 | +20 | +1.8% | 116,000 |
2019/02/08 | 1,125 | 1,126 | 1,102 | 1,119 | -16 | -1.4% | 77,700 |
2019/02/07 | 1,139 | 1,139 | 1,108 | 1,135 | -11 | -1% | 94,000 |
2019/02/06 | 1,173 | 1,173 | 1,145 | 1,146 | -27 | -2.3% | 101,000 |
2019/02/05 | 1,191 | 1,198 | 1,166 | 1,173 | -16 | -1.3% | 80,800 |
2019/02/04 | 1,175 | 1,191 | 1,166 | 1,189 | +34 | +2.9% | 133,900 |
2019/02/01 | 1,161 | 1,173 | 1,146 | 1,155 | ±0 | ±0% | 75,600 |
2019/01/31 | 1,150 | 1,171 | 1,125 | 1,155 | +13 | +1.1% | 163,800 |
2019/01/30 | 1,170 | 1,238 | 1,140 | 1,142 | -83 | -6.8% | 276,900 |
2019/01/29 | 1,205 | 1,236 | 1,205 | 1,225 | +7 | +0.6% | 189,800 |
2019/01/28 | 1,202 | 1,226 | 1,202 | 1,218 | +19 | +1.6% | 96,600 |
2019/01/25 | 1,197 | 1,218 | 1,193 | 1,199 | +9 | +0.8% | 115,300 |
2019/01/24 | 1,164 | 1,195 | 1,161 | 1,190 | +20 | +1.7% | 103,800 |
2019/01/23 | 1,159 | 1,178 | 1,151 | 1,170 | -3 | -0.3% | 94,300 |
2019/01/22 | 1,178 | 1,179 | 1,161 | 1,173 | +6 | +0.5% | 72,400 |
2019/01/21 | 1,171 | 1,181 | 1,161 | 1,167 | +18 | +1.6% | 66,100 |
2019/01/18 | 1,144 | 1,165 | 1,141 | 1,149 | +13 | +1.1% | 51,900 |
2019/01/17 | 1,144 | 1,160 | 1,134 | 1,136 | +4 | +0.4% | 52,800 |
2019/01/16 | 1,146 | 1,146 | 1,126 | 1,132 | -17 | -1.5% | 66,000 |
2019/01/15 | 1,111 | 1,149 | 1,107 | 1,149 | +25 | +2.2% | 84,100 |
2019/01/11 | 1,136 | 1,138 | 1,110 | 1,124 | -6 | -0.5% | 109,000 |
2019/01/10 | 1,121 | 1,134 | 1,119 | 1,130 | -6 | -0.5% | 86,100 |
2019/01/09 | 1,133 | 1,141 | 1,124 | 1,136 | +17 | +1.5% | 76,200 |
2019/01/08 | 1,111 | 1,133 | 1,101 | 1,119 | +8 | +0.7% | 112,200 |
2019/01/07 | 1,114 | 1,128 | 1,105 | 1,111 | +30 | +2.8% | 103,000 |
2019/01/04 | 1,078 | 1,092 | 1,064 | 1,081 | -26 | -2.3% | 158,100 |
2018/12/28 | 1,115 | 1,120 | 1,099 | 1,107 | +22 | +2% | 160,700 |
2018/12/27 | 1,038 | 1,086 | 1,033 | 1,085 | +78 | +7.7% | 158,600 |
2018/12/26 | 1,000 | 1,009 | 988 | 1,007 | +22 | +2.2% | 153,100 |
2018/12/25 | 993 | 1,000 | 969 | 985 | -68 | -6.5% | 129,900 |
2018/12/21 | 1,051 | 1,062 | 1,043 | 1,053 | -5 | -0.5% | 226,500 |
2018/12/20 | 1,079 | 1,085 | 1,048 | 1,058 | -43 | -3.9% | 160,700 |
2018/12/19 | 1,078 | 1,104 | 1,075 | 1,101 | +16 | +1.5% | 109,000 |
2018/12/18 | 1,101 | 1,105 | 1,085 | 1,085 | -34 | -3% | 121,200 |
2018/12/17 | 1,112 | 1,145 | 1,112 | 1,119 | -23 | -2% | 177,700 |
1551~
1600
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「小 森」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 |
---|---|---|---|---|---|---|---|---|
小 森 | 151,900円 | +12.1% | +16.8% | 4.61% | 12.59倍 | 0.70倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
大和冷 | 163,300円 | +1.8% | +1.9% | 3.06% | 14.52倍 | 1.18倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
スター精 | 170,000円 | +9.6% | +17.4% | 4.12% | 20.34倍 | 1.10倍 |
|
自動旋盤が柱の機械メーカー。POS用小型プリンタやレジ周辺機器も展開。海外比率高い |
理想科 | 109,600円 | -0.8% | -10.4% | 4.56% | 17.14倍 | 1.06倍 |
|
高速印刷機に強み。インクジェットプリンタ(IJP)を重点展開。学校教育関連が主要顧客 |
不二越 | 315,500円 | +1.3% | +55.8% | 3.17% | 17.98倍 | 0.45倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
市場注目の銘柄
チャート関連のコラム