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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,090 | 1,131 | 1,090 | 1,127 | +45 | +4.2% | 323,100 |
| 2014/11/20 | 1,089 | 1,092 | 1,051 | 1,082 | +4 | +0.4% | 369,400 |
| 2014/11/19 | 1,097 | 1,119 | 1,077 | 1,078 | -18 | -1.6% | 354,900 |
| 2014/11/18 | 1,107 | 1,112 | 1,086 | 1,096 | -5 | -0.5% | 226,300 |
| 2014/11/17 | 1,100 | 1,126 | 1,095 | 1,101 | +4 | +0.4% | 406,500 |
| 2014/11/14 | 1,120 | 1,121 | 1,063 | 1,097 | -15 | -1.3% | 439,400 |
| 2014/11/13 | 1,143 | 1,146 | 1,105 | 1,112 | -45 | -3.9% | 525,800 |
| 2014/11/12 | 1,127 | 1,172 | 1,123 | 1,157 | +49 | +4.4% | 477,200 |
| 2014/11/11 | 1,111 | 1,117 | 1,089 | 1,108 | -1 | -0.1% | 303,400 |
| 2014/11/10 | 1,085 | 1,117 | 1,080 | 1,109 | +34 | +3.2% | 379,100 |
| 2014/11/07 | 1,078 | 1,087 | 1,057 | 1,075 | -3 | -0.3% | 362,600 |
| 2014/11/06 | 1,086 | 1,094 | 1,066 | 1,078 | +2 | +0.2% | 296,600 |
| 2014/11/05 | 1,103 | 1,106 | 1,072 | 1,076 | -15 | -1.4% | 331,800 |
| 2014/11/04 | 1,126 | 1,127 | 1,081 | 1,091 | +20 | +1.9% | 647,200 |
| 2014/10/31 | 1,029 | 1,081 | 1,018 | 1,071 | +62 | +6.1% | 524,500 |
| 2014/10/30 | 1,025 | 1,034 | 1,004 | 1,009 | -33 | -3.2% | 520,900 |
| 2014/10/29 | 1,055 | 1,067 | 1,037 | 1,042 | -27 | -2.5% | 634,500 |
| 2014/10/28 | 1,080 | 1,090 | 1,054 | 1,069 | -101 | -8.6% | 529,300 |
| 2014/10/27 | 1,161 | 1,174 | 1,155 | 1,170 | +18 | +1.6% | 140,500 |
| 2014/10/24 | 1,149 | 1,167 | 1,141 | 1,152 | +20 | +1.8% | 147,700 |
| 2014/10/23 | 1,150 | 1,166 | 1,131 | 1,132 | -18 | -1.6% | 237,700 |
| 2014/10/22 | 1,122 | 1,157 | 1,115 | 1,150 | +48 | +4.4% | 105,800 |
| 2014/10/21 | 1,135 | 1,135 | 1,097 | 1,102 | -26 | -2.3% | 210,700 |
| 2014/10/20 | 1,120 | 1,134 | 1,116 | 1,128 | +39 | +3.6% | 112,500 |
| 2014/10/17 | 1,101 | 1,110 | 1,087 | 1,089 | -11 | -1% | 160,100 |
| 2014/10/16 | 1,116 | 1,116 | 1,094 | 1,100 | -35 | -3.1% | 193,200 |
| 2014/10/15 | 1,148 | 1,156 | 1,127 | 1,135 | +2 | +0.2% | 196,000 |
| 2014/10/14 | 1,120 | 1,144 | 1,117 | 1,133 | -27 | -2.3% | 297,700 |
| 2014/10/10 | 1,173 | 1,187 | 1,149 | 1,160 | -43 | -3.6% | 242,900 |
| 2014/10/09 | 1,226 | 1,232 | 1,197 | 1,203 | -13 | -1.1% | 276,700 |
| 2014/10/08 | 1,215 | 1,220 | 1,202 | 1,216 | -18 | -1.5% | 404,600 |
| 2014/10/07 | 1,275 | 1,288 | 1,227 | 1,234 | -42 | -3.3% | 418,300 |
| 2014/10/06 | 1,280 | 1,297 | 1,268 | 1,276 | +15 | +1.2% | 225,300 |
| 2014/10/03 | 1,250 | 1,274 | 1,246 | 1,261 | -6 | -0.5% | 141,200 |
| 2014/10/02 | 1,277 | 1,285 | 1,258 | 1,267 | -40 | -3.1% | 365,300 |
| 2014/10/01 | 1,337 | 1,349 | 1,306 | 1,307 | -25 | -1.9% | 293,600 |
| 2014/09/30 | 1,350 | 1,376 | 1,323 | 1,332 | -9 | -0.7% | 494,500 |
| 2014/09/29 | 1,329 | 1,348 | 1,317 | 1,341 | +29 | +2.2% | 355,400 |
| 2014/09/26 | 1,280 | 1,318 | 1,274 | 1,312 | +12 | +0.9% | 238,000 |
| 2014/09/25 | 1,320 | 1,323 | 1,294 | 1,300 | +1 | +0.1% | 199,600 |
| 2014/09/24 | 1,295 | 1,317 | 1,286 | 1,299 | -9 | -0.7% | 292,500 |
| 2014/09/22 | 1,315 | 1,323 | 1,293 | 1,308 | +7 | +0.5% | 299,900 |
| 2014/09/19 | 1,276 | 1,319 | 1,274 | 1,301 | +33 | +2.6% | 599,000 |
| 2014/09/18 | 1,236 | 1,274 | 1,230 | 1,268 | +49 | +4% | 353,500 |
| 2014/09/17 | 1,256 | 1,260 | 1,219 | 1,219 | -28 | -2.2% | 161,900 |
| 2014/09/16 | 1,256 | 1,260 | 1,233 | 1,247 | -9 | -0.7% | 246,900 |
| 2014/09/12 | 1,231 | 1,261 | 1,225 | 1,256 | +30 | +2.4% | 439,400 |
| 2014/09/11 | 1,230 | 1,236 | 1,218 | 1,226 | +2 | +0.2% | 222,300 |
| 2014/09/10 | 1,198 | 1,225 | 1,193 | 1,224 | +17 | +1.4% | 278,600 |
| 2014/09/09 | 1,208 | 1,228 | 1,199 | 1,207 | +6 | +0.5% | 268,400 |
2551～
2600
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
