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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,371 | 1,376 | 1,358 | 1,375 | ±0 | ±0% | 162,200 |
| 2017/07/19 | 1,401 | 1,404 | 1,366 | 1,375 | -35 | -2.5% | 234,200 |
| 2017/07/18 | 1,425 | 1,425 | 1,406 | 1,410 | -17 | -1.2% | 132,100 |
| 2017/07/14 | 1,400 | 1,429 | 1,398 | 1,427 | +28 | +2% | 128,000 |
| 2017/07/13 | 1,408 | 1,410 | 1,385 | 1,399 | -10 | -0.7% | 127,100 |
| 2017/07/12 | 1,409 | 1,414 | 1,401 | 1,409 | -2 | -0.1% | 132,200 |
| 2017/07/11 | 1,404 | 1,412 | 1,398 | 1,411 | +8 | +0.6% | 122,900 |
| 2017/07/10 | 1,392 | 1,411 | 1,382 | 1,403 | +19 | +1.4% | 157,600 |
| 2017/07/07 | 1,379 | 1,391 | 1,374 | 1,384 | -1 | -0.1% | 147,000 |
| 2017/07/06 | 1,386 | 1,394 | 1,378 | 1,385 | -12 | -0.9% | 168,100 |
| 2017/07/05 | 1,400 | 1,401 | 1,376 | 1,397 | +1 | +0.1% | 264,200 |
| 2017/07/04 | 1,443 | 1,446 | 1,392 | 1,396 | -49 | -3.4% | 230,800 |
| 2017/07/03 | 1,440 | 1,454 | 1,435 | 1,445 | +1 | +0.1% | 179,300 |
| 2017/06/30 | 1,415 | 1,444 | 1,414 | 1,444 | +15 | +1% | 200,700 |
| 2017/06/29 | 1,420 | 1,429 | 1,417 | 1,429 | +11 | +0.8% | 116,800 |
| 2017/06/28 | 1,403 | 1,418 | 1,402 | 1,418 | +9 | +0.6% | 186,800 |
| 2017/06/27 | 1,404 | 1,412 | 1,396 | 1,409 | +9 | +0.6% | 140,000 |
| 2017/06/26 | 1,405 | 1,413 | 1,397 | 1,400 | -9 | -0.6% | 139,000 |
| 2017/06/23 | 1,416 | 1,425 | 1,404 | 1,409 | -9 | -0.6% | 128,000 |
| 2017/06/22 | 1,434 | 1,434 | 1,413 | 1,418 | -9 | -0.6% | 116,000 |
| 2017/06/21 | 1,442 | 1,442 | 1,426 | 1,427 | -20 | -1.4% | 126,200 |
| 2017/06/20 | 1,431 | 1,454 | 1,431 | 1,447 | +20 | +1.4% | 124,300 |
| 2017/06/19 | 1,421 | 1,433 | 1,421 | 1,427 | -3 | -0.2% | 88,700 |
| 2017/06/16 | 1,429 | 1,444 | 1,414 | 1,430 | +24 | +1.7% | 233,800 |
| 2017/06/15 | 1,425 | 1,435 | 1,406 | 1,406 | -29 | -2% | 276,900 |
| 2017/06/14 | 1,457 | 1,470 | 1,434 | 1,435 | +8 | +0.6% | 219,000 |
| 2017/06/13 | 1,435 | 1,439 | 1,418 | 1,427 | -10 | -0.7% | 176,300 |
| 2017/06/12 | 1,428 | 1,446 | 1,425 | 1,437 | +3 | +0.2% | 156,400 |
| 2017/06/09 | 1,440 | 1,443 | 1,430 | 1,434 | -13 | -0.9% | 176,100 |
| 2017/06/08 | 1,468 | 1,471 | 1,443 | 1,447 | -15 | -1% | 161,000 |
| 2017/06/07 | 1,445 | 1,472 | 1,437 | 1,462 | +35 | +2.5% | 179,600 |
| 2017/06/06 | 1,477 | 1,477 | 1,425 | 1,427 | -48 | -3.3% | 219,300 |
| 2017/06/05 | 1,494 | 1,497 | 1,475 | 1,475 | -35 | -2.3% | 98,500 |
| 2017/06/02 | 1,490 | 1,518 | 1,489 | 1,510 | +32 | +2.2% | 230,200 |
| 2017/06/01 | 1,461 | 1,478 | 1,460 | 1,478 | +15 | +1% | 131,000 |
| 2017/05/31 | 1,468 | 1,468 | 1,457 | 1,463 | -8 | -0.5% | 144,100 |
| 2017/05/30 | 1,476 | 1,476 | 1,454 | 1,471 | -5 | -0.3% | 102,600 |
| 2017/05/29 | 1,480 | 1,487 | 1,471 | 1,476 | +6 | +0.4% | 68,900 |
| 2017/05/26 | 1,502 | 1,506 | 1,467 | 1,470 | -24 | -1.6% | 132,200 |
| 2017/05/25 | 1,491 | 1,505 | 1,489 | 1,494 | -11 | -0.7% | 98,700 |
| 2017/05/24 | 1,526 | 1,526 | 1,498 | 1,505 | +6 | +0.4% | 74,000 |
| 2017/05/23 | 1,506 | 1,511 | 1,493 | 1,499 | -7 | -0.5% | 121,000 |
| 2017/05/22 | 1,501 | 1,509 | 1,497 | 1,506 | +10 | +0.7% | 90,500 |
| 2017/05/19 | 1,492 | 1,501 | 1,483 | 1,496 | +7 | +0.5% | 120,100 |
| 2017/05/18 | 1,520 | 1,525 | 1,488 | 1,489 | -59 | -3.8% | 176,200 |
| 2017/05/17 | 1,561 | 1,566 | 1,544 | 1,548 | -18 | -1.1% | 142,200 |
| 2017/05/16 | 1,550 | 1,584 | 1,550 | 1,566 | +12 | +0.8% | 152,900 |
| 2017/05/15 | 1,576 | 1,576 | 1,550 | 1,554 | -38 | -2.4% | 154,600 |
| 2017/05/12 | 1,594 | 1,596 | 1,579 | 1,592 | -11 | -0.7% | 123,700 |
| 2017/05/11 | 1,578 | 1,603 | 1,574 | 1,603 | +17 | +1.1% | 180,600 |
1901～
1950
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
