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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 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 |
| 2016/12/09 | 1,545 | 1,570 | 1,542 | 1,570 | +16 | +1% | 189,200 |
| 2016/12/08 | 1,541 | 1,554 | 1,538 | 1,554 | +39 | +2.6% | 226,600 |
| 2016/12/07 | 1,506 | 1,515 | 1,499 | 1,515 | +15 | +1% | 171,400 |
| 2016/12/06 | 1,500 | 1,506 | 1,489 | 1,500 | +4 | +0.3% | 208,400 |
| 2016/12/05 | 1,483 | 1,498 | 1,467 | 1,496 | +8 | +0.5% | 145,300 |
| 2016/12/02 | 1,500 | 1,500 | 1,476 | 1,488 | -16 | -1.1% | 168,200 |
| 2016/12/01 | 1,495 | 1,522 | 1,485 | 1,504 | +42 | +2.9% | 227,200 |
| 2016/11/30 | 1,470 | 1,470 | 1,450 | 1,462 | -12 | -0.8% | 277,000 |
| 2016/11/29 | 1,475 | 1,476 | 1,457 | 1,474 | -6 | -0.4% | 169,900 |
| 2016/11/28 | 1,475 | 1,483 | 1,456 | 1,480 | +5 | +0.3% | 179,900 |
| 2016/11/25 | 1,472 | 1,494 | 1,450 | 1,475 | +4 | +0.3% | 142,600 |
| 2016/11/24 | 1,500 | 1,500 | 1,467 | 1,471 | +3 | +0.2% | 189,100 |
| 2016/11/22 | 1,446 | 1,474 | 1,446 | 1,468 | +24 | +1.7% | 205,100 |
| 2016/11/21 | 1,440 | 1,450 | 1,428 | 1,444 | +7 | +0.5% | 251,300 |
| 2016/11/18 | 1,430 | 1,442 | 1,413 | 1,437 | +7 | +0.5% | 329,400 |
| 2016/11/17 | 1,439 | 1,439 | 1,420 | 1,430 | -19 | -1.3% | 291,400 |
| 2016/11/16 | 1,429 | 1,449 | 1,420 | 1,449 | +20 | +1.4% | 272,800 |
| 2016/11/15 | 1,420 | 1,432 | 1,412 | 1,429 | +10 | +0.7% | 232,200 |
| 2016/11/14 | 1,405 | 1,421 | 1,392 | 1,419 | +19 | +1.4% | 335,000 |
| 2016/11/11 | 1,400 | 1,424 | 1,397 | 1,400 | +20 | +1.4% | 344,100 |
| 2016/11/10 | 1,380 | 1,388 | 1,370 | 1,380 | +76 | +5.8% | 356,900 |
| 2016/11/09 | 1,390 | 1,398 | 1,290 | 1,304 | -76 | -5.5% | 481,600 |
| 2016/11/08 | 1,351 | 1,385 | 1,351 | 1,380 | +31 | +2.3% | 342,400 |
2101～
2150
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
