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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 1,225 | 1,228 | 1,196 | 1,204 | -18 | -1.5% | 156,500 |
| 2016/06/09 | 1,231 | 1,246 | 1,209 | 1,222 | -23 | -1.8% | 152,400 |
| 2016/06/08 | 1,238 | 1,247 | 1,221 | 1,245 | +8 | +0.6% | 126,300 |
| 2016/06/07 | 1,253 | 1,270 | 1,234 | 1,237 | -24 | -1.9% | 193,000 |
| 2016/06/06 | 1,278 | 1,290 | 1,254 | 1,261 | -37 | -2.9% | 148,800 |
| 2016/06/03 | 1,321 | 1,335 | 1,294 | 1,298 | -20 | -1.5% | 124,800 |
| 2016/06/02 | 1,318 | 1,341 | 1,258 | 1,318 | -6 | -0.5% | 194,000 |
| 2016/06/01 | 1,329 | 1,343 | 1,321 | 1,324 | -20 | -1.5% | 85,400 |
| 2016/05/31 | 1,321 | 1,344 | 1,309 | 1,344 | +17 | +1.3% | 127,600 |
| 2016/05/30 | 1,330 | 1,333 | 1,312 | 1,327 | +6 | +0.5% | 69,200 |
| 2016/05/27 | 1,336 | 1,338 | 1,320 | 1,321 | -12 | -0.9% | 67,000 |
| 2016/05/26 | 1,330 | 1,348 | 1,322 | 1,333 | +18 | +1.4% | 121,500 |
| 2016/05/25 | 1,307 | 1,322 | 1,304 | 1,315 | +14 | +1.1% | 59,200 |
| 2016/05/24 | 1,305 | 1,310 | 1,294 | 1,301 | -8 | -0.6% | 122,600 |
| 2016/05/23 | 1,286 | 1,310 | 1,273 | 1,309 | +9 | +0.7% | 116,200 |
| 2016/05/20 | 1,277 | 1,303 | 1,271 | 1,300 | +17 | +1.3% | 84,000 |
| 2016/05/19 | 1,297 | 1,305 | 1,271 | 1,283 | -1 | -0.1% | 84,300 |
| 2016/05/18 | 1,288 | 1,295 | 1,263 | 1,284 | -6 | -0.5% | 124,900 |
| 2016/05/17 | 1,247 | 1,293 | 1,235 | 1,290 | +64 | +5.2% | 197,200 |
| 2016/05/16 | 1,209 | 1,235 | 1,207 | 1,226 | +24 | +2% | 142,600 |
| 2016/05/13 | 1,225 | 1,230 | 1,200 | 1,202 | -85 | -6.6% | 363,100 |
| 2016/05/12 | 1,251 | 1,293 | 1,251 | 1,287 | +5 | +0.4% | 107,700 |
| 2016/05/11 | 1,283 | 1,300 | 1,272 | 1,282 | +21 | +1.7% | 98,700 |
| 2016/05/10 | 1,227 | 1,266 | 1,223 | 1,261 | +34 | +2.8% | 100,200 |
| 2016/05/09 | 1,239 | 1,256 | 1,227 | 1,227 | -4 | -0.3% | 86,800 |
| 2016/05/06 | 1,221 | 1,243 | 1,221 | 1,231 | +7 | +0.6% | 119,100 |
| 2016/05/02 | 1,251 | 1,271 | 1,220 | 1,224 | -84 | -6.4% | 149,400 |
| 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 |
2251～
2300
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
