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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 1,280 | 1,294 | 1,267 | 1,289 | -24 | -1.8% | 288,100 |
| 2016/01/13 | 1,285 | 1,318 | 1,280 | 1,313 | +36 | +2.8% | 129,400 |
| 2016/01/12 | 1,313 | 1,326 | 1,268 | 1,277 | -63 | -4.7% | 225,500 |
| 2016/01/08 | 1,322 | 1,361 | 1,320 | 1,340 | +15 | +1.1% | 200,700 |
| 2016/01/07 | 1,391 | 1,402 | 1,323 | 1,325 | -88 | -6.2% | 352,500 |
| 2016/01/06 | 1,387 | 1,463 | 1,365 | 1,413 | +33 | +2.4% | 365,200 |
| 2016/01/05 | 1,408 | 1,440 | 1,376 | 1,380 | -24 | -1.7% | 137,500 |
| 2016/01/04 | 1,426 | 1,440 | 1,392 | 1,404 | -24 | -1.7% | 128,600 |
| 2015/12/30 | 1,430 | 1,452 | 1,421 | 1,428 | -2 | -0.1% | 74,000 |
| 2015/12/29 | 1,418 | 1,433 | 1,398 | 1,430 | +12 | +0.8% | 85,700 |
| 2015/12/28 | 1,412 | 1,444 | 1,407 | 1,418 | +11 | +0.8% | 75,500 |
| 2015/12/25 | 1,425 | 1,425 | 1,392 | 1,407 | -2 | -0.1% | 87,700 |
| 2015/12/24 | 1,450 | 1,457 | 1,408 | 1,409 | -16 | -1.1% | 128,000 |
| 2015/12/22 | 1,417 | 1,430 | 1,391 | 1,425 | +28 | +2% | 114,400 |
| 2015/12/21 | 1,403 | 1,411 | 1,382 | 1,397 | -32 | -2.2% | 240,700 |
| 2015/12/18 | 1,474 | 1,490 | 1,423 | 1,429 | -41 | -2.8% | 302,600 |
| 2015/12/17 | 1,479 | 1,497 | 1,465 | 1,470 | +23 | +1.6% | 181,200 |
| 2015/12/16 | 1,439 | 1,451 | 1,430 | 1,447 | +29 | +2% | 150,500 |
| 2015/12/15 | 1,459 | 1,474 | 1,414 | 1,418 | -16 | -1.1% | 245,200 |
| 2015/12/14 | 1,441 | 1,449 | 1,417 | 1,434 | -36 | -2.4% | 163,900 |
| 2015/12/11 | 1,447 | 1,494 | 1,442 | 1,470 | +7 | +0.5% | 192,000 |
| 2015/12/10 | 1,461 | 1,484 | 1,454 | 1,463 | -22 | -1.5% | 197,200 |
| 2015/12/09 | 1,496 | 1,499 | 1,475 | 1,485 | -13 | -0.9% | 151,300 |
| 2015/12/08 | 1,524 | 1,524 | 1,493 | 1,498 | -14 | -0.9% | 213,600 |
| 2015/12/07 | 1,510 | 1,523 | 1,498 | 1,512 | +22 | +1.5% | 155,300 |
| 2015/12/04 | 1,480 | 1,494 | 1,448 | 1,490 | -32 | -2.1% | 354,200 |
| 2015/12/03 | 1,574 | 1,574 | 1,507 | 1,522 | -43 | -2.7% | 238,500 |
| 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 |
2351～
2400
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
