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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/12/14 | 1,151 | 1,163 | 1,127 | 1,142 | -20 | -1.7% | 156,300 |
| 2018/12/13 | 1,105 | 1,169 | 1,098 | 1,162 | +57 | +5.2% | 235,200 |
| 2018/12/12 | 1,091 | 1,109 | 1,087 | 1,105 | +23 | +2.1% | 284,200 |
| 2018/12/11 | 1,126 | 1,126 | 1,076 | 1,082 | -44 | -3.9% | 139,700 |
| 2018/12/10 | 1,130 | 1,135 | 1,120 | 1,126 | -21 | -1.8% | 188,000 |
| 2018/12/07 | 1,152 | 1,156 | 1,140 | 1,147 | -9 | -0.8% | 103,700 |
| 2018/12/06 | 1,169 | 1,175 | 1,152 | 1,156 | -35 | -2.9% | 119,100 |
| 2018/12/05 | 1,186 | 1,205 | 1,186 | 1,191 | -25 | -2.1% | 113,300 |
| 2018/12/04 | 1,247 | 1,254 | 1,216 | 1,216 | -47 | -3.7% | 70,800 |
| 2018/12/03 | 1,269 | 1,283 | 1,256 | 1,263 | +11 | +0.9% | 101,000 |
| 2018/11/30 | 1,260 | 1,260 | 1,242 | 1,252 | -2 | -0.2% | 80,200 |
| 2018/11/29 | 1,271 | 1,277 | 1,237 | 1,254 | +7 | +0.6% | 76,100 |
| 2018/11/28 | 1,232 | 1,252 | 1,231 | 1,247 | +19 | +1.5% | 71,300 |
| 2018/11/27 | 1,221 | 1,238 | 1,215 | 1,228 | +7 | +0.6% | 66,900 |
| 2018/11/26 | 1,204 | 1,227 | 1,197 | 1,221 | +25 | +2.1% | 76,800 |
| 2018/11/22 | 1,191 | 1,205 | 1,181 | 1,196 | +7 | +0.6% | 79,300 |
| 2018/11/21 | 1,175 | 1,193 | 1,165 | 1,189 | -8 | -0.7% | 92,000 |
| 2018/11/20 | 1,190 | 1,200 | 1,177 | 1,197 | -6 | -0.5% | 54,600 |
| 2018/11/19 | 1,192 | 1,207 | 1,181 | 1,203 | +10 | +0.8% | 63,200 |
| 2018/11/16 | 1,211 | 1,215 | 1,188 | 1,193 | -16 | -1.3% | 79,500 |
| 2018/11/15 | 1,202 | 1,215 | 1,197 | 1,209 | -4 | -0.3% | 95,100 |
| 2018/11/14 | 1,223 | 1,235 | 1,212 | 1,213 | -15 | -1.2% | 87,800 |
| 2018/11/13 | 1,225 | 1,233 | 1,205 | 1,228 | -27 | -2.2% | 73,600 |
| 2018/11/12 | 1,236 | 1,258 | 1,222 | 1,255 | +8 | +0.6% | 55,700 |
| 2018/11/09 | 1,246 | 1,254 | 1,223 | 1,247 | -3 | -0.2% | 81,100 |
| 2018/11/08 | 1,260 | 1,268 | 1,246 | 1,250 | +15 | +1.2% | 93,800 |
| 2018/11/07 | 1,249 | 1,267 | 1,231 | 1,235 | -14 | -1.1% | 105,900 |
| 2018/11/06 | 1,222 | 1,256 | 1,216 | 1,249 | +24 | +2% | 111,100 |
| 2018/11/05 | 1,246 | 1,252 | 1,222 | 1,225 | -43 | -3.4% | 171,500 |
| 2018/11/02 | 1,232 | 1,277 | 1,223 | 1,268 | +47 | +3.8% | 182,400 |
| 2018/11/01 | 1,214 | 1,226 | 1,208 | 1,221 | -4 | -0.3% | 201,000 |
| 2018/10/31 | 1,220 | 1,225 | 1,201 | 1,225 | +9 | +0.7% | 218,900 |
| 2018/10/30 | 1,187 | 1,265 | 1,186 | 1,216 | +86 | +7.6% | 577,300 |
| 2018/10/29 | 1,162 | 1,170 | 1,089 | 1,130 | -122 | -9.7% | 412,200 |
| 2018/10/26 | 1,289 | 1,289 | 1,239 | 1,252 | -21 | -1.6% | 122,900 |
| 2018/10/25 | 1,247 | 1,277 | 1,238 | 1,273 | -4 | -0.3% | 232,300 |
| 2018/10/24 | 1,284 | 1,292 | 1,264 | 1,277 | +2 | +0.2% | 154,800 |
| 2018/10/23 | 1,300 | 1,302 | 1,269 | 1,275 | -25 | -1.9% | 204,300 |
| 2018/10/22 | 1,282 | 1,305 | 1,281 | 1,300 | -3 | -0.2% | 148,000 |
| 2018/10/19 | 1,300 | 1,310 | 1,292 | 1,303 | -10 | -0.8% | 134,900 |
| 2018/10/18 | 1,340 | 1,342 | 1,312 | 1,313 | -15 | -1.1% | 113,600 |
| 2018/10/17 | 1,322 | 1,336 | 1,315 | 1,328 | +14 | +1.1% | 134,600 |
| 2018/10/16 | 1,295 | 1,316 | 1,295 | 1,314 | +7 | +0.5% | 110,300 |
| 2018/10/15 | 1,301 | 1,316 | 1,294 | 1,307 | +6 | +0.5% | 156,600 |
| 2018/10/12 | 1,295 | 1,305 | 1,291 | 1,301 | +1 | +0.1% | 281,200 |
| 2018/10/11 | 1,294 | 1,303 | 1,274 | 1,300 | -38 | -2.8% | 299,600 |
| 2018/10/10 | 1,350 | 1,364 | 1,332 | 1,338 | -20 | -1.5% | 220,800 |
1551～
1600
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「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 | 126,100円 | +6.4% | +10.3% | 5.39% | 9.29倍 | 0.61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 |
| サトー | 206,600円 | +8.1% | +16.1% | 3.58% | 9.58倍 | 0.92倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| マースＧＨＤ | 299,200円 | +14.3% | +4.8% | 6.52% | 6.73倍 | 0.72倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| リケンＮＰＲ | 237,200円 | +23.4% | +20.3% | 5.48% | 7.50倍 | 0.45倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| オプトラン | 142,100円 | +17.3% | +5.0% | 3.80% | 8.77倍 | 0.96倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
市場注目の銘柄
チャート関連のコラム
