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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,430 | 1,438 | 1,417 | 1,427 | ±0 | ±0% | 292,000 |
| 2015/04/20 | 1,428 | 1,441 | 1,416 | 1,427 | -31 | -2.1% | 249,100 |
| 2015/04/17 | 1,498 | 1,502 | 1,455 | 1,458 | -60 | -4% | 437,600 |
| 2015/04/16 | 1,505 | 1,525 | 1,505 | 1,518 | +10 | +0.7% | 217,800 |
| 2015/04/15 | 1,502 | 1,528 | 1,502 | 1,508 | -11 | -0.7% | 238,100 |
| 2015/04/14 | 1,522 | 1,526 | 1,502 | 1,519 | -7 | -0.5% | 269,300 |
| 2015/04/13 | 1,538 | 1,544 | 1,513 | 1,526 | +11 | +0.7% | 230,700 |
| 2015/04/10 | 1,522 | 1,532 | 1,500 | 1,515 | +1 | +0.1% | 200,900 |
| 2015/04/09 | 1,530 | 1,546 | 1,485 | 1,514 | -23 | -1.5% | 311,300 |
| 2015/04/08 | 1,536 | 1,560 | 1,533 | 1,537 | +6 | +0.4% | 239,300 |
| 2015/04/07 | 1,550 | 1,567 | 1,516 | 1,531 | -4 | -0.3% | 258,200 |
| 2015/04/06 | 1,530 | 1,550 | 1,521 | 1,535 | -15 | -1% | 111,600 |
| 2015/04/03 | 1,545 | 1,568 | 1,537 | 1,550 | +10 | +0.6% | 158,000 |
| 2015/04/02 | 1,521 | 1,558 | 1,519 | 1,540 | +38 | +2.5% | 232,000 |
| 2015/04/01 | 1,511 | 1,530 | 1,498 | 1,502 | -29 | -1.9% | 213,100 |
| 2015/03/31 | 1,553 | 1,570 | 1,525 | 1,531 | +5 | +0.3% | 160,200 |
| 2015/03/30 | 1,545 | 1,545 | 1,507 | 1,526 | -12 | -0.8% | 194,100 |
| 2015/03/27 | 1,546 | 1,588 | 1,528 | 1,538 | -7 | -0.5% | 300,300 |
| 2015/03/26 | 1,595 | 1,595 | 1,533 | 1,545 | -66 | -4.1% | 426,200 |
| 2015/03/25 | 1,641 | 1,649 | 1,587 | 1,611 | -23 | -1.4% | 386,600 |
| 2015/03/24 | 1,635 | 1,650 | 1,621 | 1,634 | -20 | -1.2% | 280,300 |
| 2015/03/23 | 1,655 | 1,666 | 1,632 | 1,654 | -1 | -0.1% | 293,000 |
| 2015/03/20 | 1,637 | 1,669 | 1,631 | 1,655 | +9 | +0.5% | 461,200 |
| 2015/03/19 | 1,617 | 1,675 | 1,617 | 1,646 | +5 | +0.3% | 606,200 |
| 2015/03/18 | 1,573 | 1,647 | 1,557 | 1,641 | +57 | +3.6% | 636,400 |
| 2015/03/17 | 1,535 | 1,599 | 1,530 | 1,584 | +66 | +4.3% | 456,400 |
| 2015/03/16 | 1,476 | 1,526 | 1,464 | 1,518 | +33 | +2.2% | 317,700 |
| 2015/03/13 | 1,475 | 1,493 | 1,459 | 1,485 | +17 | +1.2% | 257,600 |
| 2015/03/12 | 1,465 | 1,481 | 1,457 | 1,468 | +5 | +0.3% | 161,900 |
| 2015/03/11 | 1,444 | 1,468 | 1,436 | 1,463 | +16 | +1.1% | 152,700 |
| 2015/03/10 | 1,451 | 1,466 | 1,434 | 1,447 | -12 | -0.8% | 214,400 |
| 2015/03/09 | 1,441 | 1,473 | 1,426 | 1,459 | +11 | +0.8% | 288,000 |
| 2015/03/06 | 1,425 | 1,452 | 1,425 | 1,448 | +31 | +2.2% | 417,800 |
| 2015/03/05 | 1,368 | 1,422 | 1,368 | 1,417 | +35 | +2.5% | 461,300 |
| 2015/03/04 | 1,388 | 1,394 | 1,357 | 1,382 | -5 | -0.4% | 366,700 |
| 2015/03/03 | 1,400 | 1,409 | 1,384 | 1,387 | -1 | -0.1% | 219,100 |
| 2015/03/02 | 1,360 | 1,398 | 1,356 | 1,388 | +41 | +3% | 239,600 |
| 2015/02/27 | 1,360 | 1,360 | 1,340 | 1,347 | -2 | -0.1% | 297,300 |
| 2015/02/26 | 1,340 | 1,359 | 1,334 | 1,349 | +12 | +0.9% | 262,300 |
| 2015/02/25 | 1,325 | 1,340 | 1,311 | 1,337 | +26 | +2% | 172,700 |
| 2015/02/24 | 1,310 | 1,326 | 1,299 | 1,311 | +7 | +0.5% | 213,300 |
| 2015/02/23 | 1,333 | 1,333 | 1,288 | 1,304 | -20 | -1.5% | 249,400 |
| 2015/02/20 | 1,320 | 1,329 | 1,307 | 1,324 | +5 | +0.4% | 254,300 |
| 2015/02/19 | 1,308 | 1,333 | 1,300 | 1,319 | +13 | +1% | 442,500 |
| 2015/02/18 | 1,270 | 1,310 | 1,256 | 1,306 | +51 | +4.1% | 445,100 |
| 2015/02/17 | 1,199 | 1,268 | 1,193 | 1,255 | +44 | +3.6% | 424,500 |
| 2015/02/16 | 1,220 | 1,227 | 1,199 | 1,211 | +4 | +0.3% | 334,600 |
| 2015/02/13 | 1,208 | 1,225 | 1,201 | 1,207 | -4 | -0.3% | 395,200 |
| 2015/02/12 | 1,233 | 1,233 | 1,206 | 1,211 | -11 | -0.9% | 290,600 |
| 2015/02/10 | 1,202 | 1,224 | 1,200 | 1,222 | +12 | +1% | 224,700 |
2451～
2500
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
