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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,225 | 1,229 | 1,202 | 1,210 | +2 | +0.2% | 219,400 |
| 2015/02/06 | 1,200 | 1,217 | 1,186 | 1,208 | +20 | +1.7% | 335,400 |
| 2015/02/05 | 1,219 | 1,222 | 1,183 | 1,188 | -50 | -4% | 364,600 |
| 2015/02/04 | 1,208 | 1,244 | 1,199 | 1,238 | +42 | +3.5% | 497,700 |
| 2015/02/03 | 1,181 | 1,212 | 1,175 | 1,196 | +14 | +1.2% | 551,000 |
| 2015/02/02 | 1,242 | 1,250 | 1,177 | 1,182 | -100 | -7.8% | 629,500 |
| 2015/01/30 | 1,283 | 1,294 | 1,270 | 1,282 | ±0 | ±0% | 343,400 |
| 2015/01/29 | 1,313 | 1,315 | 1,272 | 1,282 | -47 | -3.5% | 247,900 |
| 2015/01/28 | 1,306 | 1,333 | 1,296 | 1,329 | +16 | +1.2% | 156,400 |
| 2015/01/27 | 1,325 | 1,327 | 1,296 | 1,313 | -3 | -0.2% | 232,900 |
| 2015/01/26 | 1,298 | 1,318 | 1,296 | 1,316 | +6 | +0.5% | 136,400 |
| 2015/01/23 | 1,314 | 1,330 | 1,307 | 1,310 | -4 | -0.3% | 231,500 |
| 2015/01/22 | 1,311 | 1,319 | 1,293 | 1,314 | +5 | +0.4% | 344,500 |
| 2015/01/21 | 1,355 | 1,355 | 1,305 | 1,309 | -59 | -4.3% | 346,300 |
| 2015/01/20 | 1,321 | 1,370 | 1,316 | 1,368 | +44 | +3.3% | 302,600 |
| 2015/01/19 | 1,345 | 1,352 | 1,303 | 1,324 | -21 | -1.6% | 341,200 |
| 2015/01/16 | 1,326 | 1,355 | 1,326 | 1,345 | -11 | -0.8% | 355,400 |
| 2015/01/15 | 1,339 | 1,363 | 1,334 | 1,356 | +20 | +1.5% | 291,500 |
| 2015/01/14 | 1,376 | 1,383 | 1,330 | 1,336 | -60 | -4.3% | 462,600 |
| 2015/01/13 | 1,410 | 1,423 | 1,391 | 1,396 | -38 | -2.6% | 401,600 |
| 2015/01/09 | 1,455 | 1,480 | 1,416 | 1,434 | -10 | -0.7% | 763,700 |
| 2015/01/08 | 1,413 | 1,463 | 1,413 | 1,444 | +56 | +4% | 1,286,000 |
| 2015/01/07 | 1,326 | 1,400 | 1,325 | 1,388 | +48 | +3.6% | 561,700 |
| 2015/01/06 | 1,354 | 1,356 | 1,327 | 1,340 | -30 | -2.2% | 227,100 |
| 2015/01/05 | 1,365 | 1,383 | 1,347 | 1,370 | -7 | -0.5% | 438,400 |
| 2014/12/30 | 1,410 | 1,437 | 1,377 | 1,377 | -49 | -3.4% | 396,200 |
| 2014/12/29 | 1,421 | 1,448 | 1,400 | 1,426 | +7 | +0.5% | 388,500 |
| 2014/12/26 | 1,396 | 1,420 | 1,396 | 1,419 | +38 | +2.8% | 254,800 |
| 2014/12/25 | 1,379 | 1,383 | 1,375 | 1,381 | +2 | +0.1% | 327,200 |
| 2014/12/24 | 1,360 | 1,380 | 1,357 | 1,379 | +30 | +2.2% | 313,700 |
| 2014/12/22 | 1,339 | 1,352 | 1,327 | 1,349 | +25 | +1.9% | 423,100 |
| 2014/12/19 | 1,330 | 1,340 | 1,312 | 1,324 | +20 | +1.5% | 480,900 |
| 2014/12/18 | 1,300 | 1,309 | 1,286 | 1,304 | +49 | +3.9% | 350,800 |
| 2014/12/17 | 1,225 | 1,261 | 1,221 | 1,255 | +30 | +2.4% | 300,000 |
| 2014/12/16 | 1,270 | 1,270 | 1,221 | 1,225 | -45 | -3.5% | 425,200 |
| 2014/12/15 | 1,284 | 1,290 | 1,261 | 1,270 | -16 | -1.2% | 489,400 |
| 2014/12/12 | 1,311 | 1,330 | 1,284 | 1,286 | -32 | -2.4% | 481,500 |
| 2014/12/11 | 1,300 | 1,326 | 1,293 | 1,318 | ±0 | ±0% | 1,164,200 |
| 2014/12/10 | 1,330 | 1,340 | 1,305 | 1,318 | -22 | -1.6% | 1,709,400 |
| 2014/12/09 | 1,310 | 1,369 | 1,310 | 1,340 | +15 | +1.1% | 1,241,800 |
| 2014/12/08 | 1,310 | 1,335 | 1,310 | 1,325 | +29 | +2.2% | 634,200 |
| 2014/12/05 | 1,283 | 1,303 | 1,265 | 1,296 | -2 | -0.2% | 523,200 |
| 2014/12/04 | 1,290 | 1,310 | 1,290 | 1,298 | +28 | +2.2% | 535,500 |
| 2014/12/03 | 1,252 | 1,282 | 1,245 | 1,270 | +41 | +3.3% | 544,800 |
| 2014/12/02 | 1,206 | 1,231 | 1,187 | 1,229 | +35 | +2.9% | 524,800 |
| 2014/12/01 | 1,174 | 1,204 | 1,167 | 1,194 | +39 | +3.4% | 552,400 |
| 2014/11/28 | 1,122 | 1,160 | 1,115 | 1,155 | +48 | +4.3% | 539,700 |
| 2014/11/27 | 1,116 | 1,125 | 1,100 | 1,107 | -8 | -0.7% | 267,900 |
| 2014/11/26 | 1,121 | 1,128 | 1,108 | 1,115 | ±0 | ±0% | 203,500 |
| 2014/11/25 | 1,133 | 1,134 | 1,104 | 1,115 | -12 | -1.1% | 499,100 |
2501～
2550
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
