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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,349 | 1,364 | 1,326 | 1,339 | -23 | -1.7% | 231,200 |
| 2018/08/30 | 1,364 | 1,375 | 1,354 | 1,362 | +17 | +1.3% | 129,600 |
| 2018/08/29 | 1,341 | 1,356 | 1,340 | 1,345 | +1 | +0.1% | 83,700 |
| 2018/08/28 | 1,333 | 1,359 | 1,333 | 1,344 | +27 | +2.1% | 111,100 |
| 2018/08/27 | 1,295 | 1,331 | 1,288 | 1,317 | +27 | +2.1% | 147,300 |
| 2018/08/24 | 1,291 | 1,293 | 1,280 | 1,290 | +8 | +0.6% | 123,500 |
| 2018/08/23 | 1,294 | 1,307 | 1,278 | 1,282 | -3 | -0.2% | 137,600 |
| 2018/08/22 | 1,290 | 1,298 | 1,277 | 1,285 | +2 | +0.2% | 150,800 |
| 2018/08/21 | 1,295 | 1,301 | 1,280 | 1,283 | -15 | -1.2% | 51,700 |
| 2018/08/20 | 1,307 | 1,312 | 1,293 | 1,298 | -3 | -0.2% | 99,700 |
| 2018/08/17 | 1,294 | 1,310 | 1,291 | 1,301 | +16 | +1.2% | 139,300 |
| 2018/08/16 | 1,285 | 1,297 | 1,276 | 1,285 | -15 | -1.2% | 120,400 |
| 2018/08/15 | 1,327 | 1,333 | 1,297 | 1,300 | -29 | -2.2% | 190,000 |
| 2018/08/14 | 1,345 | 1,350 | 1,321 | 1,329 | -15 | -1.1% | 139,600 |
| 2018/08/13 | 1,370 | 1,375 | 1,338 | 1,344 | -32 | -2.3% | 132,600 |
| 2018/08/10 | 1,401 | 1,409 | 1,372 | 1,376 | -35 | -2.5% | 182,600 |
| 2018/08/09 | 1,383 | 1,425 | 1,383 | 1,411 | +29 | +2.1% | 224,100 |
| 2018/08/08 | 1,400 | 1,400 | 1,378 | 1,382 | -14 | -1% | 160,000 |
| 2018/08/07 | 1,373 | 1,398 | 1,363 | 1,396 | +31 | +2.3% | 116,700 |
| 2018/08/06 | 1,392 | 1,394 | 1,362 | 1,365 | -30 | -2.2% | 141,900 |
| 2018/08/03 | 1,298 | 1,396 | 1,298 | 1,395 | -5 | -0.4% | 349,000 |
| 2018/08/02 | 1,420 | 1,427 | 1,396 | 1,400 | -11 | -0.8% | 119,900 |
| 2018/08/01 | 1,402 | 1,414 | 1,384 | 1,411 | +17 | +1.2% | 91,700 |
| 2018/07/31 | 1,397 | 1,407 | 1,383 | 1,394 | +7 | +0.5% | 372,800 |
| 2018/07/30 | 1,366 | 1,396 | 1,366 | 1,387 | +11 | +0.8% | 105,800 |
| 2018/07/27 | 1,358 | 1,379 | 1,349 | 1,376 | +24 | +1.8% | 72,000 |
| 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 |
1701～
1750
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
