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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/09/08 | 1,208 | 1,214 | 1,199 | 1,201 | -7 | -0.6% | 200,100 |
| 2014/09/05 | 1,217 | 1,221 | 1,198 | 1,208 | -7 | -0.6% | 182,600 |
| 2014/09/04 | 1,238 | 1,238 | 1,214 | 1,215 | -15 | -1.2% | 332,100 |
| 2014/09/03 | 1,219 | 1,234 | 1,210 | 1,230 | +16 | +1.3% | 358,600 |
| 2014/09/02 | 1,210 | 1,233 | 1,204 | 1,214 | -4 | -0.3% | 460,700 |
| 2014/09/01 | 1,201 | 1,224 | 1,201 | 1,218 | +11 | +0.9% | 226,900 |
| 2014/08/29 | 1,221 | 1,224 | 1,203 | 1,207 | -26 | -2.1% | 377,300 |
| 2014/08/28 | 1,274 | 1,290 | 1,219 | 1,233 | -71 | -5.4% | 854,800 |
| 2014/08/27 | 1,327 | 1,345 | 1,294 | 1,304 | -20 | -1.5% | 437,700 |
| 2014/08/26 | 1,329 | 1,342 | 1,322 | 1,324 | +1 | +0.1% | 244,000 |
| 2014/08/25 | 1,311 | 1,330 | 1,296 | 1,323 | +28 | +2.2% | 268,300 |
| 2014/08/22 | 1,311 | 1,327 | 1,291 | 1,295 | -9 | -0.7% | 254,200 |
| 2014/08/21 | 1,277 | 1,311 | 1,264 | 1,304 | +35 | +2.8% | 331,800 |
| 2014/08/20 | 1,263 | 1,284 | 1,263 | 1,269 | +5 | +0.4% | 201,100 |
| 2014/08/19 | 1,249 | 1,266 | 1,242 | 1,264 | +16 | +1.3% | 296,700 |
| 2014/08/18 | 1,240 | 1,258 | 1,235 | 1,248 | +5 | +0.4% | 131,800 |
| 2014/08/15 | 1,238 | 1,250 | 1,231 | 1,243 | +1 | +0.1% | 250,000 |
| 2014/08/14 | 1,243 | 1,248 | 1,229 | 1,242 | +13 | +1.1% | 224,200 |
| 2014/08/13 | 1,225 | 1,242 | 1,220 | 1,229 | +9 | +0.7% | 272,700 |
| 2014/08/12 | 1,232 | 1,239 | 1,216 | 1,220 | -18 | -1.5% | 283,200 |
| 2014/08/11 | 1,233 | 1,242 | 1,222 | 1,238 | +18 | +1.5% | 222,700 |
| 2014/08/08 | 1,241 | 1,252 | 1,215 | 1,220 | -41 | -3.3% | 236,000 |
| 2014/08/07 | 1,255 | 1,265 | 1,244 | 1,261 | +1 | +0.1% | 301,300 |
| 2014/08/06 | 1,262 | 1,290 | 1,251 | 1,260 | +11 | +0.9% | 423,000 |
2651～
2700
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
