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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/09 | 1,397 | 1,397 | 1,354 | 1,358 | -50 | -3.6% | 147,700 |
| 2018/10/05 | 1,438 | 1,442 | 1,407 | 1,408 | -48 | -3.3% | 116,100 |
| 2018/10/04 | 1,447 | 1,463 | 1,433 | 1,456 | +34 | +2.4% | 199,100 |
| 2018/10/03 | 1,448 | 1,454 | 1,422 | 1,422 | -14 | -1% | 95,400 |
| 2018/10/02 | 1,423 | 1,448 | 1,423 | 1,436 | +39 | +2.8% | 226,400 |
| 2018/10/01 | 1,418 | 1,418 | 1,392 | 1,397 | -19 | -1.3% | 116,000 |
| 2018/09/28 | 1,403 | 1,433 | 1,403 | 1,416 | +9 | +0.6% | 122,600 |
| 2018/09/27 | 1,413 | 1,414 | 1,390 | 1,407 | -11 | -0.8% | 114,100 |
| 2018/09/26 | 1,418 | 1,422 | 1,389 | 1,418 | +1 | +0.1% | 121,900 |
| 2018/09/25 | 1,449 | 1,449 | 1,406 | 1,417 | -32 | -2.2% | 197,100 |
| 2018/09/21 | 1,428 | 1,449 | 1,422 | 1,449 | +29 | +2% | 226,100 |
| 2018/09/20 | 1,420 | 1,430 | 1,415 | 1,420 | +16 | +1.1% | 165,300 |
| 2018/09/19 | 1,387 | 1,408 | 1,370 | 1,404 | +33 | +2.4% | 212,400 |
| 2018/09/18 | 1,345 | 1,373 | 1,327 | 1,371 | +34 | +2.5% | 154,100 |
| 2018/09/14 | 1,338 | 1,349 | 1,316 | 1,337 | +38 | +2.9% | 162,700 |
| 2018/09/13 | 1,272 | 1,309 | 1,271 | 1,299 | +27 | +2.1% | 64,000 |
| 2018/09/12 | 1,302 | 1,307 | 1,264 | 1,272 | -31 | -2.4% | 199,300 |
| 2018/09/11 | 1,307 | 1,319 | 1,298 | 1,303 | -4 | -0.3% | 99,100 |
| 2018/09/10 | 1,299 | 1,330 | 1,299 | 1,307 | +8 | +0.6% | 114,100 |
| 2018/09/07 | 1,301 | 1,306 | 1,291 | 1,299 | -14 | -1.1% | 137,200 |
| 2018/09/06 | 1,314 | 1,322 | 1,308 | 1,313 | -2 | -0.2% | 58,100 |
| 2018/09/05 | 1,325 | 1,325 | 1,302 | 1,315 | +4 | +0.3% | 88,800 |
| 2018/09/04 | 1,309 | 1,324 | 1,302 | 1,311 | +9 | +0.7% | 98,300 |
| 2018/09/03 | 1,327 | 1,330 | 1,298 | 1,302 | -37 | -2.8% | 105,400 |
1651～
1700
件表示中 / 3768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 | 152,300円 | +12.1% | +16.8% | 4.60% | 12.63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 |
| スター精 | 170,900円 | +7.9% | -2.5% | 4.10% | 26.39倍 | 0.84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 |
| リケンＮＰＲ | 291,000円 | -4.9% | -22.3% | 4.47% | 10.73倍 | 0.54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 |
| ユニバーサル | 101,000円 | +18.7% | - | 0.00% | 97.87倍 | 0.22倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| ＴＰＲ | 230,000円 | -4.7% | -18.3% | 4.35% | 10.40倍 | 0.47倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
市場注目の銘柄
チャート関連のコラム
