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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,293 | 1,302 | 1,246 | 1,249 | -30 | -2.3% | 267,500 |
| 2014/08/04 | 1,266 | 1,294 | 1,260 | 1,279 | +43 | +3.5% | 532,000 |
| 2014/08/01 | 1,255 | 1,275 | 1,227 | 1,236 | -18 | -1.4% | 526,000 |
| 2014/07/31 | 1,266 | 1,274 | 1,249 | 1,254 | -10 | -0.8% | 408,500 |
| 2014/07/30 | 1,271 | 1,288 | 1,254 | 1,264 | -6 | -0.5% | 455,200 |
| 2014/07/29 | 1,263 | 1,281 | 1,256 | 1,270 | +2 | +0.2% | 371,200 |
| 2014/07/28 | 1,269 | 1,282 | 1,259 | 1,268 | +9 | +0.7% | 333,400 |
| 2014/07/25 | 1,252 | 1,260 | 1,244 | 1,259 | -3 | -0.2% | 318,900 |
| 2014/07/24 | 1,268 | 1,272 | 1,245 | 1,262 | -11 | -0.9% | 323,300 |
| 2014/07/23 | 1,285 | 1,291 | 1,264 | 1,273 | -20 | -1.5% | 393,900 |
| 2014/07/22 | 1,285 | 1,298 | 1,283 | 1,293 | +1 | +0.1% | 328,000 |
| 2014/07/18 | 1,300 | 1,311 | 1,285 | 1,292 | -23 | -1.7% | 295,000 |
| 2014/07/17 | 1,325 | 1,331 | 1,310 | 1,315 | -23 | -1.7% | 438,900 |
| 2014/07/16 | 1,357 | 1,370 | 1,336 | 1,338 | -22 | -1.6% | 413,600 |
| 2014/07/15 | 1,352 | 1,371 | 1,322 | 1,360 | -6 | -0.4% | 398,800 |
| 2014/07/14 | 1,372 | 1,389 | 1,340 | 1,366 | -2 | -0.1% | 273,600 |
| 2014/07/11 | 1,368 | 1,379 | 1,360 | 1,368 | -20 | -1.4% | 337,300 |
| 2014/07/10 | 1,437 | 1,447 | 1,375 | 1,388 | -51 | -3.5% | 722,500 |
| 2014/07/09 | 1,425 | 1,453 | 1,425 | 1,439 | -8 | -0.6% | 416,800 |
| 2014/07/08 | 1,409 | 1,455 | 1,406 | 1,447 | +63 | +4.6% | 791,700 |
| 2014/07/07 | 1,414 | 1,434 | 1,383 | 1,384 | -22 | -1.6% | 335,500 |
| 2014/07/04 | 1,397 | 1,414 | 1,389 | 1,406 | +36 | +2.6% | 372,000 |
| 2014/07/03 | 1,349 | 1,387 | 1,342 | 1,370 | +38 | +2.9% | 480,700 |
| 2014/07/02 | 1,305 | 1,344 | 1,305 | 1,332 | +32 | +2.5% | 275,700 |
| 2014/07/01 | 1,288 | 1,305 | 1,279 | 1,300 | +9 | +0.7% | 237,700 |
| 2014/06/30 | 1,275 | 1,295 | 1,259 | 1,291 | +31 | +2.5% | 216,000 |
| 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 |
2701～
2750
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
