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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 1,318 | 1,353 | 1,316 | 1,349 | +43 | +3.3% | 292,100 |
| 2016/11/04 | 1,304 | 1,307 | 1,293 | 1,306 | -9 | -0.7% | 217,400 |
| 2016/11/02 | 1,345 | 1,345 | 1,308 | 1,315 | -42 | -3.1% | 269,500 |
| 2016/11/01 | 1,318 | 1,357 | 1,316 | 1,357 | +23 | +1.7% | 240,000 |
| 2016/10/31 | 1,330 | 1,346 | 1,319 | 1,334 | -32 | -2.3% | 415,600 |
| 2016/10/28 | 1,355 | 1,376 | 1,355 | 1,366 | +8 | +0.6% | 449,900 |
| 2016/10/27 | 1,357 | 1,384 | 1,340 | 1,358 | -3 | -0.2% | 211,700 |
| 2016/10/26 | 1,354 | 1,367 | 1,354 | 1,361 | +8 | +0.6% | 124,000 |
| 2016/10/25 | 1,341 | 1,365 | 1,341 | 1,353 | -4 | -0.3% | 146,100 |
| 2016/10/24 | 1,346 | 1,364 | 1,346 | 1,357 | +18 | +1.3% | 148,300 |
| 2016/10/21 | 1,336 | 1,346 | 1,331 | 1,339 | +1 | +0.1% | 146,300 |
| 2016/10/20 | 1,330 | 1,345 | 1,330 | 1,338 | +7 | +0.5% | 235,900 |
| 2016/10/19 | 1,321 | 1,333 | 1,320 | 1,331 | -6 | -0.4% | 124,800 |
| 2016/10/18 | 1,328 | 1,340 | 1,327 | 1,337 | -1 | -0.1% | 123,000 |
| 2016/10/17 | 1,318 | 1,346 | 1,318 | 1,338 | +18 | +1.4% | 172,900 |
| 2016/10/14 | 1,315 | 1,325 | 1,308 | 1,320 | +5 | +0.4% | 172,300 |
| 2016/10/13 | 1,325 | 1,333 | 1,309 | 1,315 | -7 | -0.5% | 223,600 |
| 2016/10/12 | 1,329 | 1,344 | 1,322 | 1,322 | -18 | -1.3% | 189,600 |
| 2016/10/11 | 1,336 | 1,353 | 1,334 | 1,340 | +6 | +0.4% | 150,100 |
| 2016/10/07 | 1,309 | 1,338 | 1,304 | 1,334 | +29 | +2.2% | 402,400 |
| 2016/10/06 | 1,299 | 1,324 | 1,299 | 1,305 | +11 | +0.9% | 222,600 |
| 2016/10/05 | 1,291 | 1,304 | 1,285 | 1,294 | +1 | +0.1% | 385,600 |
| 2016/10/04 | 1,276 | 1,295 | 1,274 | 1,293 | +26 | +2.1% | 271,500 |
| 2016/10/03 | 1,295 | 1,295 | 1,265 | 1,267 | -1 | -0.1% | 237,200 |
| 2016/09/30 | 1,275 | 1,275 | 1,264 | 1,268 | -40 | -3.1% | 335,300 |
| 2016/09/29 | 1,300 | 1,316 | 1,294 | 1,308 | +27 | +2.1% | 312,100 |
| 2016/09/28 | 1,275 | 1,282 | 1,266 | 1,281 | +2 | +0.2% | 292,000 |
| 2016/09/27 | 1,255 | 1,279 | 1,247 | 1,279 | +8 | +0.6% | 357,400 |
| 2016/09/26 | 1,280 | 1,280 | 1,267 | 1,271 | -21 | -1.6% | 194,000 |
| 2016/09/23 | 1,289 | 1,297 | 1,274 | 1,292 | ±0 | ±0% | 248,000 |
| 2016/09/21 | 1,265 | 1,293 | 1,250 | 1,292 | +24 | +1.9% | 239,900 |
| 2016/09/20 | 1,250 | 1,283 | 1,245 | 1,268 | +2 | +0.2% | 204,900 |
| 2016/09/16 | 1,258 | 1,270 | 1,253 | 1,266 | +8 | +0.6% | 246,400 |
| 2016/09/15 | 1,258 | 1,265 | 1,250 | 1,258 | -3 | -0.2% | 253,700 |
| 2016/09/14 | 1,259 | 1,274 | 1,253 | 1,261 | -18 | -1.4% | 301,200 |
| 2016/09/13 | 1,269 | 1,283 | 1,269 | 1,279 | +12 | +0.9% | 246,400 |
| 2016/09/12 | 1,263 | 1,277 | 1,255 | 1,267 | -26 | -2% | 347,900 |
| 2016/09/09 | 1,290 | 1,298 | 1,277 | 1,293 | +12 | +0.9% | 491,100 |
| 2016/09/08 | 1,282 | 1,288 | 1,269 | 1,281 | +4 | +0.3% | 257,500 |
| 2016/09/07 | 1,265 | 1,279 | 1,251 | 1,277 | +6 | +0.5% | 251,500 |
| 2016/09/06 | 1,262 | 1,295 | 1,260 | 1,271 | +9 | +0.7% | 364,600 |
| 2016/09/05 | 1,271 | 1,273 | 1,260 | 1,262 | +2 | +0.2% | 215,900 |
| 2016/09/02 | 1,254 | 1,264 | 1,249 | 1,260 | +6 | +0.5% | 138,300 |
| 2016/09/01 | 1,269 | 1,269 | 1,248 | 1,254 | -19 | -1.5% | 248,800 |
| 2016/08/31 | 1,262 | 1,276 | 1,258 | 1,273 | +11 | +0.9% | 360,400 |
| 2016/08/30 | 1,239 | 1,265 | 1,238 | 1,262 | -7 | -0.6% | 393,300 |
| 2016/08/29 | 1,243 | 1,269 | 1,234 | 1,269 | +53 | +4.4% | 247,400 |
| 2016/08/26 | 1,248 | 1,248 | 1,214 | 1,216 | -43 | -3.4% | 222,100 |
| 2016/08/25 | 1,261 | 1,261 | 1,247 | 1,259 | -2 | -0.2% | 120,700 |
| 2016/08/24 | 1,259 | 1,273 | 1,252 | 1,261 | +9 | +0.7% | 188,800 |
2151～
2200
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
