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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,588 | 1,600 | 1,553 | 1,578 | ±0 | ±0% | 262,000 |
| 2017/11/08 | 1,555 | 1,578 | 1,555 | 1,578 | -5 | -0.3% | 87,300 |
| 2017/11/07 | 1,559 | 1,589 | 1,556 | 1,583 | +31 | +2% | 141,600 |
| 2017/11/06 | 1,530 | 1,564 | 1,530 | 1,552 | +19 | +1.2% | 191,500 |
| 2017/11/02 | 1,555 | 1,558 | 1,526 | 1,533 | -39 | -2.5% | 242,200 |
| 2017/11/01 | 1,569 | 1,579 | 1,550 | 1,572 | -20 | -1.3% | 395,200 |
| 2017/10/31 | 1,478 | 1,630 | 1,465 | 1,592 | +174 | +12.3% | 717,100 |
| 2017/10/30 | 1,514 | 1,518 | 1,396 | 1,418 | -79 | -5.3% | 540,700 |
| 2017/10/27 | 1,500 | 1,507 | 1,490 | 1,497 | +3 | +0.2% | 133,700 |
| 2017/10/26 | 1,503 | 1,508 | 1,489 | 1,494 | -11 | -0.7% | 83,900 |
| 2017/10/25 | 1,510 | 1,516 | 1,496 | 1,505 | +6 | +0.4% | 202,100 |
| 2017/10/24 | 1,480 | 1,499 | 1,476 | 1,499 | +28 | +1.9% | 229,000 |
| 2017/10/23 | 1,460 | 1,474 | 1,459 | 1,471 | +23 | +1.6% | 184,700 |
| 2017/10/20 | 1,448 | 1,458 | 1,441 | 1,448 | -7 | -0.5% | 127,600 |
| 2017/10/19 | 1,445 | 1,460 | 1,443 | 1,455 | +14 | +1% | 153,600 |
| 2017/10/18 | 1,419 | 1,441 | 1,419 | 1,441 | +23 | +1.6% | 198,000 |
| 2017/10/17 | 1,408 | 1,418 | 1,407 | 1,418 | +13 | +0.9% | 117,200 |
| 2017/10/16 | 1,399 | 1,405 | 1,392 | 1,405 | +12 | +0.9% | 149,600 |
| 2017/10/13 | 1,396 | 1,399 | 1,386 | 1,393 | -1 | -0.1% | 95,100 |
| 2017/10/12 | 1,395 | 1,397 | 1,383 | 1,394 | +6 | +0.4% | 128,100 |
| 2017/10/11 | 1,401 | 1,406 | 1,385 | 1,388 | -12 | -0.9% | 115,700 |
| 2017/10/10 | 1,409 | 1,409 | 1,392 | 1,400 | -11 | -0.8% | 132,700 |
| 2017/10/06 | 1,408 | 1,421 | 1,403 | 1,411 | +1 | +0.1% | 109,700 |
| 2017/10/05 | 1,407 | 1,413 | 1,398 | 1,410 | -6 | -0.4% | 97,500 |
| 2017/10/04 | 1,416 | 1,418 | 1,411 | 1,416 | +9 | +0.6% | 158,300 |
| 2017/10/03 | 1,419 | 1,423 | 1,403 | 1,407 | +5 | +0.4% | 127,200 |
| 2017/10/02 | 1,408 | 1,413 | 1,395 | 1,402 | -13 | -0.9% | 142,900 |
| 2017/09/29 | 1,417 | 1,425 | 1,403 | 1,415 | +5 | +0.4% | 100,700 |
| 2017/09/28 | 1,406 | 1,410 | 1,397 | 1,410 | +17 | +1.2% | 90,600 |
| 2017/09/27 | 1,389 | 1,393 | 1,373 | 1,393 | -12 | -0.9% | 88,200 |
| 2017/09/26 | 1,405 | 1,413 | 1,395 | 1,405 | ±0 | ±0% | 141,000 |
| 2017/09/25 | 1,414 | 1,418 | 1,399 | 1,405 | +1 | +0.1% | 151,600 |
| 2017/09/22 | 1,407 | 1,411 | 1,395 | 1,404 | -3 | -0.2% | 100,300 |
| 2017/09/21 | 1,405 | 1,417 | 1,402 | 1,407 | +10 | +0.7% | 120,600 |
| 2017/09/20 | 1,399 | 1,402 | 1,392 | 1,397 | +1 | +0.1% | 151,100 |
| 2017/09/19 | 1,399 | 1,404 | 1,386 | 1,396 | +5 | +0.4% | 141,600 |
| 2017/09/15 | 1,378 | 1,394 | 1,365 | 1,391 | +12 | +0.9% | 217,700 |
| 2017/09/14 | 1,395 | 1,395 | 1,369 | 1,379 | -13 | -0.9% | 120,200 |
| 2017/09/13 | 1,399 | 1,413 | 1,391 | 1,392 | +3 | +0.2% | 101,600 |
| 2017/09/12 | 1,386 | 1,389 | 1,375 | 1,389 | +14 | +1% | 101,600 |
| 2017/09/11 | 1,374 | 1,387 | 1,370 | 1,375 | +19 | +1.4% | 144,300 |
| 2017/09/08 | 1,369 | 1,379 | 1,340 | 1,356 | -11 | -0.8% | 212,300 |
| 2017/09/07 | 1,342 | 1,368 | 1,330 | 1,367 | +32 | +2.4% | 184,100 |
| 2017/09/06 | 1,301 | 1,339 | 1,291 | 1,335 | +18 | +1.4% | 175,600 |
| 2017/09/05 | 1,337 | 1,342 | 1,316 | 1,317 | -14 | -1.1% | 94,900 |
| 2017/09/04 | 1,353 | 1,354 | 1,326 | 1,331 | -27 | -2% | 105,500 |
| 2017/09/01 | 1,345 | 1,362 | 1,340 | 1,358 | +1 | +0.1% | 152,500 |
| 2017/08/31 | 1,358 | 1,365 | 1,348 | 1,357 | +10 | +0.7% | 136,600 |
| 2017/08/30 | 1,340 | 1,350 | 1,337 | 1,347 | +10 | +0.7% | 112,300 |
| 2017/08/29 | 1,317 | 1,337 | 1,316 | 1,337 | +14 | +1.1% | 127,100 |
1901～
1950
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 | 152,600円 | +12.1% | +16.8% | 4.59% | 12.65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 | 172,200円 | +7.9% | -2.5% | 4.07% | 26.59倍 | 0.85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 | 293,700円 | -4.9% | -22.3% | 4.43% | 10.83倍 | 0.55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 | 102,400円 | +18.7% | - | 0.00% | 99.23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 | 231,900円 | -4.7% | -18.3% | 4.31% | 10.49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
