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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,425 | 1,432 | 1,409 | 1,425 | -4 | -0.3% | 161,100 |
| 2017/04/03 | 1,438 | 1,447 | 1,425 | 1,429 | ±0 | ±0% | 106,900 |
| 2017/03/31 | 1,446 | 1,452 | 1,429 | 1,429 | -14 | -1% | 159,400 |
| 2017/03/30 | 1,454 | 1,456 | 1,423 | 1,443 | -14 | -1% | 151,200 |
| 2017/03/29 | 1,487 | 1,487 | 1,451 | 1,457 | -25 | -1.7% | 122,300 |
| 2017/03/28 | 1,484 | 1,485 | 1,473 | 1,482 | +14 | +1% | 120,000 |
| 2017/03/27 | 1,479 | 1,479 | 1,466 | 1,468 | -25 | -1.7% | 161,000 |
| 2017/03/24 | 1,492 | 1,499 | 1,483 | 1,493 | +6 | +0.4% | 89,200 |
| 2017/03/23 | 1,490 | 1,504 | 1,482 | 1,487 | -3 | -0.2% | 135,500 |
| 2017/03/22 | 1,495 | 1,511 | 1,490 | 1,490 | -39 | -2.6% | 133,200 |
| 2017/03/21 | 1,510 | 1,534 | 1,510 | 1,529 | +8 | +0.5% | 108,500 |
| 2017/03/17 | 1,512 | 1,524 | 1,512 | 1,521 | +2 | +0.1% | 141,900 |
| 2017/03/16 | 1,501 | 1,524 | 1,496 | 1,519 | +4 | +0.3% | 89,600 |
| 2017/03/15 | 1,520 | 1,526 | 1,512 | 1,515 | -15 | -1% | 78,300 |
| 2017/03/14 | 1,525 | 1,542 | 1,525 | 1,530 | -7 | -0.5% | 145,200 |
| 2017/03/13 | 1,572 | 1,572 | 1,532 | 1,537 | -36 | -2.3% | 226,800 |
| 2017/03/10 | 1,574 | 1,575 | 1,560 | 1,573 | +6 | +0.4% | 174,700 |
| 2017/03/09 | 1,570 | 1,576 | 1,559 | 1,567 | +9 | +0.6% | 119,200 |
| 2017/03/08 | 1,558 | 1,564 | 1,547 | 1,558 | -1 | -0.1% | 100,700 |
| 2017/03/07 | 1,550 | 1,562 | 1,550 | 1,559 | +4 | +0.3% | 99,000 |
| 2017/03/06 | 1,555 | 1,562 | 1,537 | 1,555 | ±0 | ±0% | 105,500 |
| 2017/03/03 | 1,549 | 1,562 | 1,549 | 1,555 | +2 | +0.1% | 112,000 |
| 2017/03/02 | 1,535 | 1,565 | 1,535 | 1,553 | +30 | +2% | 168,500 |
| 2017/03/01 | 1,512 | 1,530 | 1,497 | 1,523 | +25 | +1.7% | 267,300 |
| 2017/02/28 | 1,496 | 1,518 | 1,496 | 1,498 | +14 | +0.9% | 223,600 |
| 2017/02/27 | 1,500 | 1,500 | 1,465 | 1,484 | -16 | -1.1% | 119,600 |
| 2017/02/24 | 1,497 | 1,503 | 1,479 | 1,500 | -2 | -0.1% | 173,300 |
| 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 |
2051～
2100
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
