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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,288 | 1,291 | 1,244 | 1,260 | -22 | -1.7% | 273,500 |
| 2014/06/26 | 1,280 | 1,297 | 1,271 | 1,282 | +15 | +1.2% | 256,500 |
| 2014/06/25 | 1,250 | 1,274 | 1,248 | 1,267 | +17 | +1.4% | 334,500 |
| 2014/06/24 | 1,236 | 1,253 | 1,236 | 1,250 | +6 | +0.5% | 214,000 |
| 2014/06/23 | 1,235 | 1,256 | 1,223 | 1,244 | -8 | -0.6% | 400,300 |
| 2014/06/20 | 1,271 | 1,286 | 1,246 | 1,252 | -29 | -2.3% | 396,800 |
| 2014/06/19 | 1,264 | 1,284 | 1,259 | 1,281 | +17 | +1.3% | 226,600 |
| 2014/06/18 | 1,255 | 1,267 | 1,242 | 1,264 | +1 | +0.1% | 257,700 |
| 2014/06/17 | 1,237 | 1,265 | 1,237 | 1,263 | +19 | +1.5% | 284,200 |
| 2014/06/16 | 1,274 | 1,275 | 1,231 | 1,244 | -43 | -3.3% | 490,900 |
| 2014/06/13 | 1,304 | 1,309 | 1,270 | 1,287 | -31 | -2.4% | 469,200 |
| 2014/06/12 | 1,348 | 1,355 | 1,310 | 1,318 | -28 | -2.1% | 188,300 |
| 2014/06/11 | 1,318 | 1,346 | 1,317 | 1,346 | +21 | +1.6% | 167,900 |
| 2014/06/10 | 1,335 | 1,346 | 1,319 | 1,325 | -8 | -0.6% | 177,000 |
| 2014/06/09 | 1,327 | 1,339 | 1,317 | 1,333 | +15 | +1.1% | 154,200 |
| 2014/06/06 | 1,303 | 1,342 | 1,294 | 1,318 | +10 | +0.8% | 402,700 |
| 2014/06/05 | 1,332 | 1,332 | 1,267 | 1,308 | -22 | -1.7% | 495,400 |
| 2014/06/04 | 1,338 | 1,343 | 1,311 | 1,330 | +7 | +0.5% | 270,800 |
| 2014/06/03 | 1,340 | 1,348 | 1,320 | 1,323 | -4 | -0.3% | 260,400 |
| 2014/06/02 | 1,322 | 1,336 | 1,316 | 1,327 | +17 | +1.3% | 241,000 |
| 2014/05/30 | 1,306 | 1,313 | 1,295 | 1,310 | +8 | +0.6% | 326,100 |
| 2014/05/29 | 1,313 | 1,322 | 1,299 | 1,302 | -4 | -0.3% | 160,900 |
| 2014/05/28 | 1,334 | 1,350 | 1,301 | 1,306 | -10 | -0.8% | 346,900 |
| 2014/05/27 | 1,319 | 1,331 | 1,310 | 1,316 | +2 | +0.2% | 155,900 |
| 2014/05/26 | 1,289 | 1,315 | 1,284 | 1,314 | +43 | +3.4% | 135,500 |
| 2014/05/23 | 1,279 | 1,284 | 1,264 | 1,271 | +4 | +0.3% | 171,300 |
| 2014/05/22 | 1,235 | 1,274 | 1,232 | 1,267 | +39 | +3.2% | 208,400 |
| 2014/05/21 | 1,192 | 1,231 | 1,187 | 1,228 | +37 | +3.1% | 279,800 |
| 2014/05/20 | 1,177 | 1,198 | 1,176 | 1,191 | +10 | +0.8% | 138,800 |
| 2014/05/19 | 1,223 | 1,225 | 1,166 | 1,181 | -49 | -4% | 296,200 |
| 2014/05/16 | 1,257 | 1,259 | 1,221 | 1,230 | -37 | -2.9% | 243,600 |
| 2014/05/15 | 1,226 | 1,276 | 1,213 | 1,267 | +43 | +3.5% | 365,100 |
| 2014/05/14 | 1,184 | 1,226 | 1,162 | 1,224 | +42 | +3.6% | 416,000 |
| 2014/05/13 | 1,225 | 1,238 | 1,173 | 1,182 | -92 | -7.2% | 581,500 |
| 2014/05/12 | 1,300 | 1,327 | 1,263 | 1,274 | -47 | -3.6% | 300,300 |
| 2014/05/09 | 1,298 | 1,328 | 1,296 | 1,321 | +23 | +1.8% | 186,300 |
| 2014/05/08 | 1,290 | 1,304 | 1,280 | 1,298 | +18 | +1.4% | 151,200 |
| 2014/05/07 | 1,335 | 1,335 | 1,274 | 1,280 | -43 | -3.3% | 289,000 |
| 2014/05/02 | 1,330 | 1,332 | 1,306 | 1,323 | -16 | -1.2% | 192,700 |
| 2014/05/01 | 1,307 | 1,340 | 1,301 | 1,339 | +40 | +3.1% | 257,600 |
| 2014/04/30 | 1,350 | 1,358 | 1,280 | 1,299 | -3 | -0.2% | 472,800 |
| 2014/04/28 | 1,312 | 1,315 | 1,275 | 1,302 | -22 | -1.7% | 267,600 |
| 2014/04/25 | 1,300 | 1,338 | 1,297 | 1,324 | +30 | +2.3% | 254,300 |
| 2014/04/24 | 1,306 | 1,321 | 1,283 | 1,294 | -27 | -2% | 315,100 |
| 2014/04/23 | 1,291 | 1,324 | 1,276 | 1,321 | +56 | +4.4% | 345,100 |
| 2014/04/22 | 1,303 | 1,303 | 1,262 | 1,265 | -25 | -1.9% | 218,800 |
| 2014/04/21 | 1,297 | 1,315 | 1,275 | 1,290 | -6 | -0.5% | 215,900 |
| 2014/04/18 | 1,262 | 1,304 | 1,258 | 1,296 | +47 | +3.8% | 233,200 |
| 2014/04/17 | 1,261 | 1,272 | 1,241 | 1,249 | -20 | -1.6% | 198,900 |
| 2014/04/16 | 1,231 | 1,270 | 1,225 | 1,269 | +46 | +3.8% | 186,700 |
2651～
2700
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
