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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
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 | 152,300円 | +12.1% | +16.8% | 4.60% | 12.63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 | 170,900円 | +7.9% | -2.5% | 4.10% | 26.39倍 | 0.84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 | 291,000円 | -4.9% | -22.3% | 4.47% | 10.73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 | 101,000円 | +18.7% | - | 0.00% | 97.87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 | 230,000円 | -4.7% | -18.3% | 4.35% | 10.40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
