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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/05/10 | 1,583 | 1,588 | 1,571 | 1,586 | +13 | +0.8% | 155,000 |
| 2017/05/09 | 1,573 | 1,581 | 1,567 | 1,573 | ±0 | ±0% | 142,500 |
| 2017/05/08 | 1,555 | 1,573 | 1,552 | 1,573 | +48 | +3.1% | 245,000 |
| 2017/05/02 | 1,502 | 1,537 | 1,502 | 1,525 | +24 | +1.6% | 187,200 |
| 2017/05/01 | 1,481 | 1,503 | 1,478 | 1,501 | +28 | +1.9% | 121,600 |
| 2017/04/28 | 1,490 | 1,490 | 1,465 | 1,473 | -14 | -0.9% | 135,500 |
| 2017/04/27 | 1,477 | 1,491 | 1,464 | 1,487 | +10 | +0.7% | 111,200 |
| 2017/04/26 | 1,450 | 1,479 | 1,446 | 1,477 | +40 | +2.8% | 159,000 |
| 2017/04/25 | 1,418 | 1,445 | 1,414 | 1,437 | +20 | +1.4% | 117,100 |
| 2017/04/24 | 1,422 | 1,422 | 1,408 | 1,417 | +20 | +1.4% | 110,400 |
| 2017/04/21 | 1,388 | 1,399 | 1,380 | 1,397 | +21 | +1.5% | 82,600 |
| 2017/04/20 | 1,372 | 1,382 | 1,367 | 1,376 | ±0 | ±0% | 88,400 |
| 2017/04/19 | 1,359 | 1,378 | 1,359 | 1,376 | +6 | +0.4% | 99,200 |
| 2017/04/18 | 1,376 | 1,383 | 1,361 | 1,370 | +3 | +0.2% | 98,200 |
| 2017/04/17 | 1,361 | 1,371 | 1,353 | 1,367 | -1 | -0.1% | 71,500 |
| 2017/04/14 | 1,382 | 1,387 | 1,361 | 1,368 | -16 | -1.2% | 114,000 |
| 2017/04/13 | 1,381 | 1,389 | 1,375 | 1,384 | -21 | -1.5% | 130,900 |
| 2017/04/12 | 1,412 | 1,416 | 1,396 | 1,405 | -26 | -1.8% | 106,200 |
| 2017/04/11 | 1,430 | 1,435 | 1,411 | 1,431 | -10 | -0.7% | 129,900 |
| 2017/04/10 | 1,433 | 1,444 | 1,423 | 1,441 | +14 | +1% | 90,600 |
| 2017/04/07 | 1,409 | 1,436 | 1,405 | 1,427 | +23 | +1.6% | 196,200 |
| 2017/04/06 | 1,430 | 1,434 | 1,401 | 1,404 | -32 | -2.2% | 127,900 |
| 2017/04/05 | 1,434 | 1,444 | 1,426 | 1,436 | +11 | +0.8% | 136,600 |
2001～
2050
件表示中 / 3769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 | 152,900円 | +12.1% | +16.8% | 4.58% | 12.68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 |
| リケンＮＰＲ | 293,800円 | -4.9% | -22.3% | 4.42% | 10.83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 | 102,500円 | +18.7% | - | 0.00% | 99.32倍 | 0.23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 | 232,200円 | -4.7% | -18.3% | 4.31% | 10.50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 |
| サトー | 223,500円 | +4.0% | +8.6% | 3.40% | 9.42倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
