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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,358 | 1,362 | 1,289 | 1,308 | -20 | -1.5% | 158,700 |
| 2016/04/27 | 1,317 | 1,349 | 1,312 | 1,328 | +22 | +1.7% | 196,900 |
| 2016/04/26 | 1,304 | 1,320 | 1,293 | 1,306 | +3 | +0.2% | 97,400 |
| 2016/04/25 | 1,310 | 1,314 | 1,284 | 1,303 | ±0 | ±0% | 206,200 |
| 2016/04/22 | 1,309 | 1,309 | 1,259 | 1,303 | -22 | -1.7% | 239,000 |
| 2016/04/21 | 1,320 | 1,327 | 1,308 | 1,325 | +32 | +2.5% | 125,700 |
| 2016/04/20 | 1,293 | 1,309 | 1,284 | 1,293 | +10 | +0.8% | 105,000 |
| 2016/04/19 | 1,270 | 1,292 | 1,265 | 1,283 | +48 | +3.9% | 121,600 |
| 2016/04/18 | 1,224 | 1,250 | 1,224 | 1,235 | -45 | -3.5% | 141,600 |
| 2016/04/15 | 1,289 | 1,297 | 1,267 | 1,280 | -28 | -2.1% | 212,100 |
| 2016/04/14 | 1,281 | 1,334 | 1,277 | 1,308 | +50 | +4% | 300,800 |
| 2016/04/13 | 1,229 | 1,262 | 1,229 | 1,258 | +34 | +2.8% | 112,800 |
| 2016/04/12 | 1,197 | 1,227 | 1,197 | 1,224 | +33 | +2.8% | 203,300 |
| 2016/04/11 | 1,181 | 1,196 | 1,163 | 1,191 | -11 | -0.9% | 159,000 |
| 2016/04/08 | 1,158 | 1,219 | 1,150 | 1,202 | +14 | +1.2% | 243,500 |
| 2016/04/07 | 1,196 | 1,207 | 1,180 | 1,188 | -12 | -1% | 137,700 |
| 2016/04/06 | 1,229 | 1,238 | 1,188 | 1,200 | -27 | -2.2% | 183,400 |
| 2016/04/05 | 1,250 | 1,269 | 1,213 | 1,227 | -28 | -2.2% | 233,200 |
| 2016/04/04 | 1,264 | 1,284 | 1,244 | 1,255 | -4 | -0.3% | 69,000 |
| 2016/04/01 | 1,313 | 1,313 | 1,257 | 1,259 | -51 | -3.9% | 107,000 |
| 2016/03/31 | 1,315 | 1,339 | 1,308 | 1,310 | -4 | -0.3% | 113,700 |
| 2016/03/30 | 1,318 | 1,333 | 1,292 | 1,314 | -18 | -1.4% | 172,500 |
| 2016/03/29 | 1,299 | 1,338 | 1,298 | 1,332 | +4 | +0.3% | 84,200 |
| 2016/03/28 | 1,328 | 1,340 | 1,309 | 1,328 | +13 | +1% | 102,200 |
| 2016/03/25 | 1,290 | 1,317 | 1,273 | 1,315 | +25 | +1.9% | 239,600 |
| 2016/03/24 | 1,332 | 1,357 | 1,286 | 1,290 | -68 | -5% | 232,600 |
| 2016/03/23 | 1,365 | 1,382 | 1,340 | 1,358 | -1 | -0.1% | 199,000 |
| 2016/03/22 | 1,342 | 1,375 | 1,335 | 1,359 | +7 | +0.5% | 196,100 |
| 2016/03/18 | 1,357 | 1,373 | 1,336 | 1,352 | -7 | -0.5% | 183,400 |
| 2016/03/17 | 1,387 | 1,397 | 1,338 | 1,359 | -29 | -2.1% | 371,600 |
| 2016/03/16 | 1,411 | 1,429 | 1,382 | 1,388 | -19 | -1.4% | 267,300 |
| 2016/03/15 | 1,400 | 1,413 | 1,374 | 1,407 | +16 | +1.2% | 302,200 |
| 2016/03/14 | 1,366 | 1,397 | 1,359 | 1,391 | +41 | +3% | 134,500 |
| 2016/03/11 | 1,325 | 1,354 | 1,319 | 1,350 | +9 | +0.7% | 278,200 |
| 2016/03/10 | 1,326 | 1,358 | 1,323 | 1,341 | +12 | +0.9% | 245,600 |
| 2016/03/09 | 1,345 | 1,350 | 1,307 | 1,329 | -14 | -1% | 158,000 |
| 2016/03/08 | 1,363 | 1,377 | 1,318 | 1,343 | -18 | -1.3% | 199,500 |
| 2016/03/07 | 1,345 | 1,408 | 1,342 | 1,361 | +25 | +1.9% | 498,900 |
| 2016/03/04 | 1,248 | 1,342 | 1,248 | 1,336 | +86 | +6.9% | 497,900 |
| 2016/03/03 | 1,232 | 1,266 | 1,230 | 1,250 | +16 | +1.3% | 272,900 |
| 2016/03/02 | 1,212 | 1,241 | 1,212 | 1,234 | +49 | +4.1% | 550,700 |
| 2016/03/01 | 1,197 | 1,201 | 1,159 | 1,185 | -6 | -0.5% | 265,800 |
| 2016/02/29 | 1,195 | 1,210 | 1,191 | 1,191 | +22 | +1.9% | 300,900 |
| 2016/02/26 | 1,176 | 1,178 | 1,157 | 1,169 | +5 | +0.4% | 235,100 |
| 2016/02/25 | 1,146 | 1,176 | 1,146 | 1,164 | +13 | +1.1% | 238,400 |
| 2016/02/24 | 1,166 | 1,166 | 1,141 | 1,151 | -33 | -2.8% | 329,100 |
| 2016/02/23 | 1,202 | 1,212 | 1,177 | 1,184 | -18 | -1.5% | 334,100 |
| 2016/02/22 | 1,227 | 1,237 | 1,198 | 1,202 | -42 | -3.4% | 206,700 |
| 2016/02/19 | 1,238 | 1,259 | 1,226 | 1,244 | -10 | -0.8% | 172,900 |
| 2016/02/18 | 1,257 | 1,272 | 1,240 | 1,254 | +37 | +3% | 139,200 |
2201～
2250
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
