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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,364 | 1,365 | 1,342 | 1,352 | +15 | +1.1% | 71,000 |
| 2018/07/25 | 1,360 | 1,360 | 1,334 | 1,337 | -5 | -0.4% | 66,900 |
| 2018/07/24 | 1,345 | 1,353 | 1,338 | 1,342 | +8 | +0.6% | 87,000 |
| 2018/07/23 | 1,332 | 1,344 | 1,328 | 1,334 | ±0 | ±0% | 54,000 |
| 2018/07/20 | 1,353 | 1,353 | 1,328 | 1,334 | -25 | -1.8% | 78,400 |
| 2018/07/19 | 1,354 | 1,372 | 1,347 | 1,359 | +17 | +1.3% | 107,900 |
| 2018/07/18 | 1,324 | 1,351 | 1,319 | 1,342 | +38 | +2.9% | 132,100 |
| 2018/07/17 | 1,311 | 1,324 | 1,295 | 1,304 | -20 | -1.5% | 174,300 |
| 2018/07/13 | 1,304 | 1,326 | 1,296 | 1,324 | +32 | +2.5% | 168,100 |
| 2018/07/12 | 1,301 | 1,301 | 1,283 | 1,292 | -13 | -1% | 137,700 |
| 2018/07/11 | 1,310 | 1,313 | 1,287 | 1,305 | -15 | -1.1% | 125,500 |
| 2018/07/10 | 1,324 | 1,344 | 1,318 | 1,320 | +24 | +1.9% | 161,900 |
| 2018/07/09 | 1,273 | 1,297 | 1,269 | 1,296 | +10 | +0.8% | 121,400 |
| 2018/07/06 | 1,278 | 1,289 | 1,271 | 1,286 | +14 | +1.1% | 156,200 |
| 2018/07/05 | 1,276 | 1,289 | 1,261 | 1,272 | -28 | -2.2% | 190,700 |
| 2018/07/04 | 1,270 | 1,309 | 1,261 | 1,300 | +18 | +1.4% | 253,200 |
| 2018/07/03 | 1,310 | 1,310 | 1,273 | 1,282 | -13 | -1% | 186,800 |
| 2018/07/02 | 1,277 | 1,319 | 1,277 | 1,295 | +5 | +0.4% | 238,700 |
| 2018/06/29 | 1,250 | 1,292 | 1,245 | 1,290 | +11 | +0.9% | 197,500 |
| 2018/06/28 | 1,276 | 1,286 | 1,259 | 1,279 | -11 | -0.9% | 115,400 |
| 2018/06/27 | 1,282 | 1,296 | 1,277 | 1,290 | +8 | +0.6% | 140,300 |
| 2018/06/26 | 1,262 | 1,282 | 1,245 | 1,282 | +7 | +0.5% | 158,600 |
| 2018/06/25 | 1,300 | 1,308 | 1,270 | 1,275 | -67 | -5% | 239,800 |
| 2018/06/22 | 1,312 | 1,344 | 1,300 | 1,342 | +40 | +3.1% | 243,900 |
| 2018/06/21 | 1,323 | 1,329 | 1,297 | 1,302 | -22 | -1.7% | 158,700 |
| 2018/06/20 | 1,282 | 1,327 | 1,282 | 1,324 | +12 | +0.9% | 165,100 |
| 2018/06/19 | 1,316 | 1,336 | 1,307 | 1,312 | -16 | -1.2% | 88,200 |
| 2018/06/18 | 1,350 | 1,350 | 1,321 | 1,328 | -36 | -2.6% | 126,700 |
| 2018/06/15 | 1,393 | 1,399 | 1,364 | 1,364 | -10 | -0.7% | 627,600 |
| 2018/06/14 | 1,389 | 1,393 | 1,366 | 1,374 | -24 | -1.7% | 151,700 |
| 2018/06/13 | 1,382 | 1,402 | 1,360 | 1,398 | -33 | -2.3% | 152,400 |
| 2018/06/12 | 1,443 | 1,459 | 1,424 | 1,431 | +1 | +0.1% | 182,200 |
| 2018/06/11 | 1,405 | 1,435 | 1,394 | 1,430 | -5 | -0.3% | 160,100 |
| 2018/06/08 | 1,416 | 1,445 | 1,407 | 1,435 | +22 | +1.6% | 277,800 |
| 2018/06/07 | 1,373 | 1,418 | 1,347 | 1,413 | +57 | +4.2% | 173,500 |
| 2018/06/06 | 1,343 | 1,361 | 1,332 | 1,356 | +18 | +1.3% | 122,600 |
| 2018/06/05 | 1,338 | 1,345 | 1,324 | 1,338 | ±0 | ±0% | 96,600 |
| 2018/06/04 | 1,330 | 1,340 | 1,315 | 1,338 | +28 | +2.1% | 147,400 |
| 2018/06/01 | 1,319 | 1,331 | 1,286 | 1,310 | -39 | -2.9% | 212,000 |
| 2018/05/31 | 1,303 | 1,349 | 1,276 | 1,349 | +46 | +3.5% | 189,500 |
| 2018/05/30 | 1,300 | 1,308 | 1,280 | 1,303 | -16 | -1.2% | 145,800 |
| 2018/05/29 | 1,331 | 1,338 | 1,311 | 1,319 | -17 | -1.3% | 119,300 |
| 2018/05/28 | 1,336 | 1,343 | 1,331 | 1,336 | ±0 | ±0% | 78,800 |
| 2018/05/25 | 1,357 | 1,361 | 1,333 | 1,336 | -30 | -2.2% | 78,100 |
| 2018/05/24 | 1,386 | 1,386 | 1,359 | 1,366 | -26 | -1.9% | 96,600 |
| 2018/05/23 | 1,389 | 1,406 | 1,381 | 1,392 | -6 | -0.4% | 77,500 |
| 2018/05/22 | 1,393 | 1,406 | 1,388 | 1,398 | +4 | +0.3% | 58,000 |
| 2018/05/21 | 1,428 | 1,429 | 1,392 | 1,394 | -4 | -0.3% | 58,500 |
| 2018/05/18 | 1,417 | 1,417 | 1,397 | 1,398 | -21 | -1.5% | 94,400 |
| 2018/05/17 | 1,423 | 1,436 | 1,407 | 1,419 | -17 | -1.2% | 95,100 |
1651～
1700
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
