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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,435 | 1,450 | 1,428 | 1,436 | -6 | -0.4% | 68,600 |
| 2018/05/15 | 1,435 | 1,460 | 1,425 | 1,442 | -3 | -0.2% | 123,000 |
| 2018/05/14 | 1,415 | 1,447 | 1,386 | 1,445 | +41 | +2.9% | 185,400 |
| 2018/05/11 | 1,376 | 1,406 | 1,371 | 1,404 | +17 | +1.2% | 93,700 |
| 2018/05/10 | 1,393 | 1,405 | 1,379 | 1,387 | -23 | -1.6% | 88,500 |
| 2018/05/09 | 1,419 | 1,421 | 1,397 | 1,410 | +7 | +0.5% | 77,200 |
| 2018/05/08 | 1,374 | 1,409 | 1,374 | 1,403 | +18 | +1.3% | 93,100 |
| 2018/05/07 | 1,415 | 1,415 | 1,371 | 1,385 | -30 | -2.1% | 78,500 |
| 2018/05/02 | 1,422 | 1,422 | 1,401 | 1,415 | -8 | -0.6% | 58,000 |
| 2018/05/01 | 1,417 | 1,466 | 1,414 | 1,423 | +28 | +2% | 231,500 |
| 2018/04/27 | 1,414 | 1,414 | 1,382 | 1,395 | +1 | +0.1% | 80,700 |
| 2018/04/26 | 1,411 | 1,411 | 1,388 | 1,394 | -5 | -0.4% | 94,100 |
| 2018/04/25 | 1,388 | 1,399 | 1,373 | 1,399 | -1 | -0.1% | 58,800 |
| 2018/04/24 | 1,383 | 1,402 | 1,378 | 1,400 | +25 | +1.8% | 65,300 |
| 2018/04/23 | 1,375 | 1,389 | 1,373 | 1,375 | -8 | -0.6% | 63,700 |
| 2018/04/20 | 1,390 | 1,402 | 1,369 | 1,383 | -27 | -1.9% | 93,800 |
| 2018/04/19 | 1,397 | 1,428 | 1,394 | 1,410 | +24 | +1.7% | 187,500 |
| 2018/04/18 | 1,375 | 1,390 | 1,372 | 1,386 | +14 | +1% | 87,900 |
| 2018/04/17 | 1,389 | 1,392 | 1,369 | 1,372 | -17 | -1.2% | 59,900 |
| 2018/04/16 | 1,377 | 1,391 | 1,367 | 1,389 | +15 | +1.1% | 92,800 |
| 2018/04/13 | 1,357 | 1,381 | 1,352 | 1,374 | +26 | +1.9% | 116,500 |
| 2018/04/12 | 1,360 | 1,360 | 1,334 | 1,348 | -13 | -1% | 117,900 |
| 2018/04/11 | 1,349 | 1,368 | 1,344 | 1,361 | +17 | +1.3% | 84,000 |
| 2018/04/10 | 1,297 | 1,349 | 1,292 | 1,344 | +43 | +3.3% | 99,300 |
| 2018/04/09 | 1,343 | 1,343 | 1,293 | 1,301 | -42 | -3.1% | 132,300 |
| 2018/04/06 | 1,333 | 1,368 | 1,333 | 1,343 | +11 | +0.8% | 154,300 |
| 2018/04/05 | 1,333 | 1,341 | 1,321 | 1,332 | +14 | +1.1% | 152,800 |
| 2018/04/04 | 1,312 | 1,321 | 1,305 | 1,318 | +11 | +0.8% | 103,500 |
| 2018/04/03 | 1,324 | 1,325 | 1,302 | 1,307 | -34 | -2.5% | 109,700 |
| 2018/04/02 | 1,354 | 1,359 | 1,339 | 1,341 | -1 | -0.1% | 63,600 |
| 2018/03/30 | 1,352 | 1,356 | 1,333 | 1,342 | +10 | +0.8% | 65,600 |
| 2018/03/29 | 1,363 | 1,363 | 1,320 | 1,332 | -10 | -0.7% | 104,500 |
| 2018/03/28 | 1,343 | 1,347 | 1,328 | 1,342 | -21 | -1.5% | 110,700 |
| 2018/03/27 | 1,328 | 1,363 | 1,327 | 1,363 | +38 | +2.9% | 139,100 |
| 2018/03/26 | 1,323 | 1,331 | 1,299 | 1,325 | +22 | +1.7% | 122,800 |
| 2018/03/23 | 1,320 | 1,332 | 1,302 | 1,303 | -69 | -5% | 140,700 |
| 2018/03/22 | 1,374 | 1,382 | 1,358 | 1,372 | +6 | +0.4% | 79,100 |
| 2018/03/20 | 1,360 | 1,374 | 1,352 | 1,366 | -2 | -0.1% | 104,600 |
| 2018/03/19 | 1,359 | 1,385 | 1,359 | 1,368 | -11 | -0.8% | 68,700 |
| 2018/03/16 | 1,398 | 1,398 | 1,377 | 1,379 | -16 | -1.1% | 103,700 |
| 2018/03/15 | 1,407 | 1,407 | 1,380 | 1,395 | -17 | -1.2% | 97,000 |
| 2018/03/14 | 1,395 | 1,422 | 1,395 | 1,412 | +3 | +0.2% | 140,500 |
| 2018/03/13 | 1,402 | 1,409 | 1,384 | 1,409 | -8 | -0.6% | 104,600 |
| 2018/03/12 | 1,400 | 1,418 | 1,396 | 1,417 | +37 | +2.7% | 148,700 |
| 2018/03/09 | 1,394 | 1,395 | 1,368 | 1,380 | +14 | +1% | 178,600 |
| 2018/03/08 | 1,389 | 1,403 | 1,356 | 1,366 | +7 | +0.5% | 224,400 |
| 2018/03/07 | 1,322 | 1,366 | 1,322 | 1,359 | +27 | +2% | 230,500 |
| 2018/03/06 | 1,326 | 1,339 | 1,322 | 1,332 | +19 | +1.4% | 153,500 |
| 2018/03/05 | 1,330 | 1,350 | 1,304 | 1,313 | -30 | -2.2% | 143,700 |
| 2018/03/02 | 1,357 | 1,369 | 1,334 | 1,343 | -44 | -3.2% | 189,700 |
1701～
1750
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
