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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/15 | 1,393 | 1,429 | 1,373 | 1,381 | -26 | -1.8% | 242,300 |
| 2015/09/14 | 1,421 | 1,444 | 1,385 | 1,407 | -15 | -1.1% | 248,400 |
| 2015/09/11 | 1,400 | 1,440 | 1,394 | 1,422 | -8 | -0.6% | 250,100 |
| 2015/09/10 | 1,379 | 1,440 | 1,372 | 1,430 | +11 | +0.8% | 264,500 |
| 2015/09/09 | 1,363 | 1,436 | 1,350 | 1,419 | +114 | +8.7% | 367,200 |
| 2015/09/08 | 1,276 | 1,315 | 1,276 | 1,305 | +31 | +2.4% | 151,400 |
| 2015/09/07 | 1,283 | 1,304 | 1,262 | 1,274 | -26 | -2% | 168,200 |
| 2015/09/04 | 1,363 | 1,370 | 1,281 | 1,300 | -50 | -3.7% | 153,100 |
| 2015/09/03 | 1,327 | 1,387 | 1,327 | 1,350 | +48 | +3.7% | 315,200 |
| 2015/09/02 | 1,283 | 1,334 | 1,275 | 1,302 | -28 | -2.1% | 270,500 |
| 2015/09/01 | 1,373 | 1,381 | 1,327 | 1,330 | -57 | -4.1% | 196,400 |
| 2015/08/31 | 1,395 | 1,409 | 1,364 | 1,387 | -17 | -1.2% | 196,000 |
| 2015/08/28 | 1,372 | 1,410 | 1,365 | 1,404 | +76 | +5.7% | 265,100 |
| 2015/08/27 | 1,356 | 1,379 | 1,326 | 1,328 | +14 | +1.1% | 294,500 |
| 2015/08/26 | 1,281 | 1,329 | 1,241 | 1,314 | +32 | +2.5% | 434,000 |
| 2015/08/25 | 1,258 | 1,349 | 1,240 | 1,282 | -42 | -3.2% | 210,800 |
| 2015/08/24 | 1,379 | 1,390 | 1,320 | 1,324 | -89 | -6.3% | 295,500 |
| 2015/08/21 | 1,406 | 1,422 | 1,398 | 1,413 | -32 | -2.2% | 196,800 |
| 2015/08/20 | 1,452 | 1,467 | 1,439 | 1,445 | -24 | -1.6% | 116,400 |
| 2015/08/19 | 1,477 | 1,481 | 1,443 | 1,469 | -22 | -1.5% | 150,600 |
| 2015/08/18 | 1,480 | 1,497 | 1,475 | 1,491 | +8 | +0.5% | 141,500 |
| 2015/08/17 | 1,453 | 1,485 | 1,442 | 1,483 | +29 | +2% | 139,200 |
| 2015/08/14 | 1,475 | 1,489 | 1,443 | 1,454 | -37 | -2.5% | 209,500 |
| 2015/08/13 | 1,469 | 1,501 | 1,465 | 1,491 | +4 | +0.3% | 157,200 |
2401～
2450
件表示中 / 3768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 | 152,600円 | +12.1% | +16.8% | 4.59% | 12.65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 |
| スター精 | 172,500円 | +7.9% | -2.5% | 4.06% | 26.64倍 | 0.85倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| リケンＮＰＲ | 292,500円 | -4.9% | -22.3% | 4.44% | 10.79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 | 102,900円 | +18.7% | - | 0.00% | 99.71倍 | 0.22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 | 232,400円 | -4.7% | -18.3% | 4.30% | 10.51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 |
市場注目の銘柄
チャート関連のコラム
