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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,472 | 1,502 | 1,472 | 1,502 | +35 | +2.4% | 173,600 |
| 2017/02/22 | 1,525 | 1,525 | 1,463 | 1,467 | -60 | -3.9% | 314,300 |
| 2017/02/21 | 1,522 | 1,545 | 1,511 | 1,527 | +5 | +0.3% | 109,300 |
| 2017/02/20 | 1,533 | 1,534 | 1,513 | 1,522 | -12 | -0.8% | 70,600 |
| 2017/02/17 | 1,530 | 1,542 | 1,528 | 1,534 | -6 | -0.4% | 124,300 |
| 2017/02/16 | 1,544 | 1,548 | 1,529 | 1,540 | -4 | -0.3% | 100,700 |
| 2017/02/15 | 1,533 | 1,553 | 1,533 | 1,544 | +20 | +1.3% | 211,300 |
| 2017/02/14 | 1,534 | 1,543 | 1,521 | 1,524 | +1 | +0.1% | 181,700 |
| 2017/02/13 | 1,526 | 1,531 | 1,514 | 1,523 | +6 | +0.4% | 178,200 |
| 2017/02/10 | 1,508 | 1,525 | 1,494 | 1,517 | +39 | +2.6% | 227,000 |
| 2017/02/09 | 1,494 | 1,494 | 1,461 | 1,478 | -17 | -1.1% | 235,400 |
| 2017/02/08 | 1,509 | 1,511 | 1,485 | 1,495 | -25 | -1.6% | 292,400 |
| 2017/02/07 | 1,519 | 1,533 | 1,515 | 1,520 | -14 | -0.9% | 169,000 |
| 2017/02/06 | 1,545 | 1,552 | 1,531 | 1,534 | -6 | -0.4% | 103,700 |
| 2017/02/03 | 1,541 | 1,554 | 1,534 | 1,540 | -2 | -0.1% | 134,800 |
| 2017/02/02 | 1,562 | 1,563 | 1,537 | 1,542 | -15 | -1% | 165,300 |
| 2017/02/01 | 1,540 | 1,562 | 1,535 | 1,557 | +5 | +0.3% | 225,600 |
| 2017/01/31 | 1,510 | 1,574 | 1,496 | 1,552 | +31 | +2% | 512,200 |
| 2017/01/30 | 1,529 | 1,542 | 1,516 | 1,521 | -25 | -1.6% | 200,900 |
| 2017/01/27 | 1,550 | 1,556 | 1,532 | 1,546 | +12 | +0.8% | 120,600 |
| 2017/01/26 | 1,531 | 1,553 | 1,521 | 1,534 | +15 | +1% | 185,900 |
| 2017/01/25 | 1,509 | 1,522 | 1,503 | 1,519 | +30 | +2% | 97,600 |
| 2017/01/24 | 1,496 | 1,496 | 1,477 | 1,489 | -8 | -0.5% | 126,300 |
| 2017/01/23 | 1,495 | 1,511 | 1,481 | 1,497 | -16 | -1.1% | 130,700 |
| 2017/01/20 | 1,500 | 1,525 | 1,497 | 1,513 | +25 | +1.7% | 178,400 |
| 2017/01/19 | 1,473 | 1,495 | 1,468 | 1,488 | +39 | +2.7% | 110,100 |
| 2017/01/18 | 1,441 | 1,455 | 1,427 | 1,449 | -1 | -0.1% | 107,300 |
| 2017/01/17 | 1,465 | 1,468 | 1,445 | 1,450 | -18 | -1.2% | 107,000 |
| 2017/01/16 | 1,484 | 1,489 | 1,457 | 1,468 | -36 | -2.4% | 125,200 |
| 2017/01/13 | 1,504 | 1,513 | 1,496 | 1,504 | -1 | -0.1% | 159,100 |
| 2017/01/12 | 1,518 | 1,522 | 1,495 | 1,505 | -12 | -0.8% | 149,000 |
| 2017/01/11 | 1,490 | 1,531 | 1,480 | 1,517 | +28 | +1.9% | 222,600 |
| 2017/01/10 | 1,475 | 1,505 | 1,473 | 1,489 | +9 | +0.6% | 134,700 |
| 2017/01/06 | 1,498 | 1,498 | 1,475 | 1,480 | -12 | -0.8% | 136,000 |
| 2017/01/05 | 1,485 | 1,497 | 1,478 | 1,492 | +7 | +0.5% | 205,000 |
| 2017/01/04 | 1,501 | 1,503 | 1,440 | 1,485 | -46 | -3% | 419,100 |
| 2016/12/30 | 1,517 | 1,542 | 1,507 | 1,531 | +18 | +1.2% | 207,100 |
| 2016/12/29 | 1,511 | 1,513 | 1,490 | 1,513 | -6 | -0.4% | 130,600 |
| 2016/12/28 | 1,508 | 1,521 | 1,499 | 1,519 | +13 | +0.9% | 117,500 |
| 2016/12/27 | 1,510 | 1,517 | 1,499 | 1,506 | -4 | -0.3% | 69,600 |
| 2016/12/26 | 1,510 | 1,523 | 1,506 | 1,510 | -2 | -0.1% | 80,600 |
| 2016/12/22 | 1,513 | 1,518 | 1,497 | 1,512 | -1 | -0.1% | 82,300 |
| 2016/12/21 | 1,533 | 1,538 | 1,505 | 1,513 | -19 | -1.2% | 148,700 |
| 2016/12/20 | 1,533 | 1,537 | 1,524 | 1,532 | -9 | -0.6% | 108,800 |
| 2016/12/19 | 1,555 | 1,564 | 1,530 | 1,541 | -30 | -1.9% | 125,400 |
| 2016/12/16 | 1,577 | 1,583 | 1,558 | 1,571 | ±0 | ±0% | 145,200 |
| 2016/12/15 | 1,559 | 1,579 | 1,549 | 1,571 | +12 | +0.8% | 215,700 |
| 2016/12/14 | 1,556 | 1,563 | 1,535 | 1,559 | +3 | +0.2% | 196,700 |
| 2016/12/13 | 1,546 | 1,556 | 1,518 | 1,556 | +14 | +0.9% | 211,300 |
| 2016/12/12 | 1,585 | 1,589 | 1,531 | 1,542 | -28 | -1.8% | 316,600 |
2001～
2050
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
