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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,560 | 1,571 | 1,534 | 1,565 | -6 | -0.4% | 217,700 |
| 2015/12/01 | 1,575 | 1,580 | 1,553 | 1,571 | +5 | +0.3% | 131,000 |
| 2015/11/30 | 1,530 | 1,585 | 1,527 | 1,566 | +56 | +3.7% | 384,600 |
| 2015/11/27 | 1,511 | 1,516 | 1,496 | 1,510 | +3 | +0.2% | 99,500 |
| 2015/11/26 | 1,505 | 1,521 | 1,501 | 1,507 | +4 | +0.3% | 132,200 |
| 2015/11/25 | 1,534 | 1,540 | 1,491 | 1,503 | -29 | -1.9% | 201,700 |
| 2015/11/24 | 1,533 | 1,538 | 1,516 | 1,532 | -1 | -0.1% | 142,800 |
| 2015/11/20 | 1,523 | 1,534 | 1,506 | 1,533 | +18 | +1.2% | 194,700 |
| 2015/11/19 | 1,545 | 1,545 | 1,508 | 1,515 | -10 | -0.7% | 257,600 |
| 2015/11/18 | 1,545 | 1,545 | 1,517 | 1,525 | -8 | -0.5% | 146,100 |
| 2015/11/17 | 1,520 | 1,540 | 1,518 | 1,533 | +26 | +1.7% | 159,200 |
| 2015/11/16 | 1,491 | 1,515 | 1,480 | 1,507 | -6 | -0.4% | 129,800 |
| 2015/11/13 | 1,500 | 1,517 | 1,497 | 1,513 | +8 | +0.5% | 183,900 |
| 2015/11/12 | 1,500 | 1,512 | 1,495 | 1,505 | +4 | +0.3% | 292,400 |
| 2015/11/11 | 1,495 | 1,513 | 1,483 | 1,501 | -1 | -0.1% | 333,800 |
| 2015/11/10 | 1,500 | 1,509 | 1,471 | 1,502 | -38 | -2.5% | 281,400 |
| 2015/11/09 | 1,527 | 1,542 | 1,510 | 1,540 | +38 | +2.5% | 188,400 |
| 2015/11/06 | 1,519 | 1,523 | 1,496 | 1,502 | -6 | -0.4% | 190,700 |
| 2015/11/05 | 1,500 | 1,518 | 1,484 | 1,508 | +15 | +1% | 158,700 |
| 2015/11/04 | 1,500 | 1,524 | 1,484 | 1,493 | +22 | +1.5% | 256,300 |
| 2015/11/02 | 1,464 | 1,497 | 1,447 | 1,471 | +28 | +1.9% | 366,200 |
| 2015/10/30 | 1,405 | 1,458 | 1,380 | 1,443 | +23 | +1.6% | 465,600 |
| 2015/10/29 | 1,413 | 1,445 | 1,391 | 1,420 | -51 | -3.5% | 718,300 |
| 2015/10/28 | 1,469 | 1,479 | 1,455 | 1,471 | +12 | +0.8% | 252,500 |
| 2015/10/27 | 1,463 | 1,469 | 1,451 | 1,459 | -4 | -0.3% | 245,000 |
| 2015/10/26 | 1,452 | 1,471 | 1,444 | 1,463 | +12 | +0.8% | 197,800 |
| 2015/10/23 | 1,442 | 1,460 | 1,442 | 1,451 | +24 | +1.7% | 132,900 |
| 2015/10/22 | 1,398 | 1,444 | 1,398 | 1,427 | +6 | +0.4% | 101,700 |
| 2015/10/21 | 1,376 | 1,422 | 1,365 | 1,421 | +44 | +3.2% | 217,600 |
| 2015/10/20 | 1,386 | 1,400 | 1,361 | 1,377 | -3 | -0.2% | 152,300 |
| 2015/10/19 | 1,431 | 1,431 | 1,369 | 1,380 | -54 | -3.8% | 355,700 |
| 2015/10/16 | 1,450 | 1,457 | 1,424 | 1,434 | +9 | +0.6% | 182,400 |
| 2015/10/15 | 1,402 | 1,433 | 1,397 | 1,425 | +18 | +1.3% | 122,200 |
| 2015/10/14 | 1,414 | 1,416 | 1,393 | 1,407 | -24 | -1.7% | 154,200 |
| 2015/10/13 | 1,430 | 1,441 | 1,420 | 1,431 | +4 | +0.3% | 207,200 |
| 2015/10/09 | 1,409 | 1,438 | 1,409 | 1,427 | +26 | +1.9% | 148,200 |
| 2015/10/08 | 1,368 | 1,410 | 1,368 | 1,401 | +34 | +2.5% | 299,700 |
| 2015/10/07 | 1,347 | 1,375 | 1,341 | 1,367 | +34 | +2.6% | 177,600 |
| 2015/10/06 | 1,328 | 1,348 | 1,322 | 1,333 | +27 | +2.1% | 211,700 |
| 2015/10/05 | 1,280 | 1,313 | 1,280 | 1,306 | +39 | +3.1% | 135,400 |
| 2015/10/02 | 1,243 | 1,270 | 1,226 | 1,267 | +3 | +0.2% | 168,600 |
| 2015/10/01 | 1,229 | 1,271 | 1,218 | 1,264 | +37 | +3% | 242,100 |
| 2015/09/30 | 1,223 | 1,238 | 1,207 | 1,227 | +19 | +1.6% | 179,300 |
| 2015/09/29 | 1,211 | 1,220 | 1,195 | 1,208 | -25 | -2% | 333,400 |
| 2015/09/28 | 1,250 | 1,251 | 1,222 | 1,233 | -28 | -2.2% | 175,100 |
| 2015/09/25 | 1,250 | 1,261 | 1,232 | 1,261 | +14 | +1.1% | 292,600 |
| 2015/09/24 | 1,272 | 1,288 | 1,246 | 1,247 | -68 | -5.2% | 312,800 |
| 2015/09/18 | 1,322 | 1,337 | 1,293 | 1,315 | -37 | -2.7% | 276,000 |
| 2015/09/17 | 1,338 | 1,358 | 1,326 | 1,352 | +7 | +0.5% | 328,400 |
| 2015/09/16 | 1,378 | 1,384 | 1,328 | 1,345 | -36 | -2.6% | 516,300 |
2301～
2350
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
