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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,473 | 1,497 | 1,464 | 1,487 | ±0 | ±0% | 202,700 |
| 2015/08/11 | 1,497 | 1,530 | 1,479 | 1,487 | -6 | -0.4% | 530,900 |
| 2015/08/10 | 1,478 | 1,496 | 1,465 | 1,493 | +3 | +0.2% | 227,700 |
| 2015/08/07 | 1,461 | 1,507 | 1,460 | 1,490 | +28 | +1.9% | 377,100 |
| 2015/08/06 | 1,479 | 1,502 | 1,453 | 1,462 | +5 | +0.3% | 339,600 |
| 2015/08/05 | 1,440 | 1,461 | 1,410 | 1,457 | +1 | +0.1% | 388,800 |
| 2015/08/04 | 1,438 | 1,459 | 1,422 | 1,456 | +18 | +1.3% | 433,900 |
| 2015/08/03 | 1,411 | 1,443 | 1,398 | 1,438 | +57 | +4.1% | 568,700 |
| 2015/07/31 | 1,453 | 1,458 | 1,351 | 1,381 | -79 | -5.4% | 730,800 |
| 2015/07/30 | 1,444 | 1,480 | 1,444 | 1,460 | +31 | +2.2% | 416,300 |
| 2015/07/29 | 1,427 | 1,442 | 1,418 | 1,429 | +2 | +0.1% | 282,600 |
| 2015/07/28 | 1,430 | 1,455 | 1,401 | 1,427 | -32 | -2.2% | 489,000 |
| 2015/07/27 | 1,465 | 1,470 | 1,450 | 1,459 | -15 | -1% | 349,800 |
| 2015/07/24 | 1,520 | 1,521 | 1,470 | 1,474 | -71 | -4.6% | 350,000 |
| 2015/07/23 | 1,535 | 1,557 | 1,526 | 1,545 | +26 | +1.7% | 212,200 |
| 2015/07/22 | 1,553 | 1,553 | 1,516 | 1,519 | -41 | -2.6% | 224,400 |
| 2015/07/21 | 1,513 | 1,571 | 1,513 | 1,560 | +62 | +4.1% | 343,100 |
| 2015/07/17 | 1,511 | 1,523 | 1,494 | 1,498 | -18 | -1.2% | 170,600 |
| 2015/07/16 | 1,522 | 1,532 | 1,501 | 1,516 | -1 | -0.1% | 214,800 |
| 2015/07/15 | 1,529 | 1,535 | 1,498 | 1,517 | -5 | -0.3% | 266,800 |
| 2015/07/14 | 1,538 | 1,546 | 1,510 | 1,522 | +19 | +1.3% | 442,100 |
| 2015/07/13 | 1,497 | 1,522 | 1,490 | 1,503 | +25 | +1.7% | 309,500 |
| 2015/07/10 | 1,535 | 1,536 | 1,470 | 1,478 | -45 | -3% | 624,300 |
| 2015/07/09 | 1,545 | 1,545 | 1,461 | 1,523 | -42 | -2.7% | 739,500 |
| 2015/07/08 | 1,640 | 1,641 | 1,561 | 1,565 | -88 | -5.3% | 681,900 |
| 2015/07/07 | 1,706 | 1,708 | 1,646 | 1,653 | -13 | -0.8% | 499,600 |
| 2015/07/06 | 1,700 | 1,770 | 1,657 | 1,666 | -16 | -1% | 1,112,000 |
| 2015/07/03 | 1,685 | 1,704 | 1,661 | 1,682 | -5 | -0.3% | 266,500 |
| 2015/07/02 | 1,740 | 1,743 | 1,674 | 1,687 | -40 | -2.3% | 366,700 |
| 2015/07/01 | 1,712 | 1,740 | 1,706 | 1,727 | +64 | +3.8% | 292,500 |
| 2015/06/30 | 1,681 | 1,695 | 1,641 | 1,663 | -11 | -0.7% | 228,500 |
| 2015/06/29 | 1,701 | 1,712 | 1,669 | 1,674 | -89 | -5% | 250,500 |
| 2015/06/26 | 1,751 | 1,767 | 1,724 | 1,763 | +24 | +1.4% | 245,800 |
| 2015/06/25 | 1,726 | 1,795 | 1,718 | 1,739 | +31 | +1.8% | 428,600 |
| 2015/06/24 | 1,710 | 1,737 | 1,705 | 1,708 | +12 | +0.7% | 276,200 |
| 2015/06/23 | 1,700 | 1,708 | 1,679 | 1,696 | +9 | +0.5% | 233,200 |
| 2015/06/22 | 1,650 | 1,708 | 1,649 | 1,687 | +54 | +3.3% | 413,200 |
| 2015/06/19 | 1,639 | 1,642 | 1,597 | 1,633 | +52 | +3.3% | 252,600 |
| 2015/06/18 | 1,588 | 1,607 | 1,568 | 1,581 | -17 | -1.1% | 185,400 |
| 2015/06/17 | 1,615 | 1,637 | 1,592 | 1,598 | -17 | -1.1% | 266,800 |
| 2015/06/16 | 1,583 | 1,656 | 1,577 | 1,615 | +38 | +2.4% | 482,900 |
| 2015/06/15 | 1,516 | 1,583 | 1,516 | 1,577 | +65 | +4.3% | 427,300 |
| 2015/06/12 | 1,502 | 1,524 | 1,493 | 1,512 | -1 | -0.1% | 309,500 |
| 2015/06/11 | 1,526 | 1,545 | 1,506 | 1,513 | +9 | +0.6% | 157,600 |
| 2015/06/10 | 1,529 | 1,541 | 1,500 | 1,504 | -12 | -0.8% | 202,600 |
| 2015/06/09 | 1,558 | 1,566 | 1,514 | 1,516 | -74 | -4.7% | 212,700 |
| 2015/06/08 | 1,556 | 1,597 | 1,551 | 1,590 | +33 | +2.1% | 156,100 |
| 2015/06/05 | 1,563 | 1,567 | 1,533 | 1,557 | -32 | -2% | 248,600 |
| 2015/06/04 | 1,625 | 1,629 | 1,587 | 1,589 | -6 | -0.4% | 147,800 |
| 2015/06/03 | 1,577 | 1,604 | 1,573 | 1,595 | +33 | +2.1% | 245,300 |
2451～
2500
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
