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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,411 | 1,411 | 1,380 | 1,387 | -32 | -2.3% | 123,100 |
| 2018/02/28 | 1,427 | 1,445 | 1,417 | 1,419 | -17 | -1.2% | 139,000 |
| 2018/02/27 | 1,444 | 1,448 | 1,426 | 1,436 | +7 | +0.5% | 130,500 |
| 2018/02/26 | 1,426 | 1,440 | 1,413 | 1,429 | -1 | -0.1% | 135,700 |
| 2018/02/23 | 1,393 | 1,435 | 1,392 | 1,430 | +47 | +3.4% | 167,500 |
| 2018/02/22 | 1,370 | 1,391 | 1,368 | 1,383 | -17 | -1.2% | 109,600 |
| 2018/02/21 | 1,387 | 1,409 | 1,378 | 1,400 | +26 | +1.9% | 163,200 |
| 2018/02/20 | 1,363 | 1,376 | 1,340 | 1,374 | +7 | +0.5% | 160,200 |
| 2018/02/19 | 1,348 | 1,368 | 1,335 | 1,367 | +44 | +3.3% | 139,800 |
| 2018/02/16 | 1,311 | 1,336 | 1,300 | 1,323 | +19 | +1.5% | 181,000 |
| 2018/02/15 | 1,282 | 1,308 | 1,256 | 1,304 | +17 | +1.3% | 297,800 |
| 2018/02/14 | 1,345 | 1,350 | 1,283 | 1,287 | -64 | -4.7% | 379,500 |
| 2018/02/13 | 1,398 | 1,401 | 1,346 | 1,351 | -32 | -2.3% | 157,000 |
| 2018/02/09 | 1,360 | 1,383 | 1,355 | 1,383 | -23 | -1.6% | 162,800 |
| 2018/02/08 | 1,400 | 1,421 | 1,392 | 1,406 | +6 | +0.4% | 209,900 |
| 2018/02/07 | 1,434 | 1,447 | 1,400 | 1,400 | +4 | +0.3% | 155,800 |
| 2018/02/06 | 1,425 | 1,427 | 1,359 | 1,396 | -62 | -4.3% | 315,000 |
| 2018/02/05 | 1,438 | 1,460 | 1,426 | 1,458 | -27 | -1.8% | 198,500 |
| 2018/02/02 | 1,450 | 1,486 | 1,444 | 1,485 | +27 | +1.9% | 214,100 |
| 2018/02/01 | 1,456 | 1,465 | 1,436 | 1,458 | +9 | +0.6% | 300,400 |
| 2018/01/31 | 1,481 | 1,486 | 1,441 | 1,449 | -42 | -2.8% | 526,200 |
| 2018/01/30 | 1,586 | 1,603 | 1,477 | 1,491 | -114 | -7.1% | 658,100 |
| 2018/01/29 | 1,580 | 1,606 | 1,563 | 1,605 | +46 | +3% | 232,700 |
| 2018/01/26 | 1,563 | 1,575 | 1,554 | 1,559 | +3 | +0.2% | 90,100 |
| 2018/01/25 | 1,575 | 1,576 | 1,553 | 1,556 | -29 | -1.8% | 96,400 |
| 2018/01/24 | 1,614 | 1,616 | 1,580 | 1,585 | -42 | -2.6% | 92,300 |
| 2018/01/23 | 1,615 | 1,630 | 1,607 | 1,627 | +23 | +1.4% | 118,400 |
| 2018/01/22 | 1,603 | 1,607 | 1,592 | 1,604 | +3 | +0.2% | 133,800 |
| 2018/01/19 | 1,591 | 1,602 | 1,579 | 1,601 | +12 | +0.8% | 113,400 |
| 2018/01/18 | 1,585 | 1,618 | 1,585 | 1,589 | +25 | +1.6% | 199,600 |
| 2018/01/17 | 1,560 | 1,572 | 1,553 | 1,564 | -14 | -0.9% | 144,900 |
| 2018/01/16 | 1,585 | 1,593 | 1,569 | 1,578 | -27 | -1.7% | 128,400 |
| 2018/01/15 | 1,621 | 1,621 | 1,598 | 1,605 | ±0 | ±0% | 101,300 |
| 2018/01/12 | 1,624 | 1,629 | 1,603 | 1,605 | -25 | -1.5% | 181,600 |
| 2018/01/11 | 1,620 | 1,630 | 1,607 | 1,630 | +7 | +0.4% | 96,800 |
| 2018/01/10 | 1,668 | 1,668 | 1,622 | 1,623 | -45 | -2.7% | 177,500 |
| 2018/01/09 | 1,682 | 1,688 | 1,659 | 1,668 | +13 | +0.8% | 117,200 |
| 2018/01/05 | 1,620 | 1,668 | 1,618 | 1,655 | +41 | +2.5% | 196,300 |
| 2018/01/04 | 1,615 | 1,629 | 1,606 | 1,614 | +28 | +1.8% | 146,900 |
| 2017/12/29 | 1,575 | 1,593 | 1,571 | 1,586 | +10 | +0.6% | 85,000 |
| 2017/12/28 | 1,599 | 1,599 | 1,571 | 1,576 | -24 | -1.5% | 71,900 |
| 2017/12/27 | 1,570 | 1,614 | 1,567 | 1,600 | +30 | +1.9% | 171,200 |
| 2017/12/26 | 1,592 | 1,596 | 1,568 | 1,570 | -2 | -0.1% | 91,300 |
| 2017/12/25 | 1,566 | 1,573 | 1,557 | 1,572 | +16 | +1% | 64,000 |
| 2017/12/22 | 1,565 | 1,567 | 1,553 | 1,556 | -14 | -0.9% | 148,000 |
| 2017/12/21 | 1,533 | 1,570 | 1,532 | 1,570 | +49 | +3.2% | 176,300 |
| 2017/12/20 | 1,516 | 1,527 | 1,513 | 1,521 | +1 | +0.1% | 116,300 |
| 2017/12/19 | 1,492 | 1,521 | 1,486 | 1,520 | +30 | +2% | 100,500 |
| 2017/12/18 | 1,492 | 1,495 | 1,477 | 1,490 | +9 | +0.6% | 87,600 |
| 2017/12/15 | 1,506 | 1,509 | 1,465 | 1,481 | -34 | -2.2% | 219,700 |
1751～
1800
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
