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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 1,234 | 1,238 | 1,195 | 1,223 | -8 | -0.6% | 258,300 |
| 2014/04/14 | 1,208 | 1,244 | 1,202 | 1,231 | +10 | +0.8% | 259,400 |
| 2014/04/11 | 1,233 | 1,239 | 1,215 | 1,221 | -35 | -2.8% | 267,800 |
| 2014/04/10 | 1,283 | 1,301 | 1,247 | 1,256 | -12 | -0.9% | 309,300 |
| 2014/04/09 | 1,285 | 1,292 | 1,256 | 1,268 | -42 | -3.2% | 327,400 |
| 2014/04/08 | 1,285 | 1,329 | 1,271 | 1,310 | +24 | +1.9% | 427,200 |
| 2014/04/07 | 1,286 | 1,311 | 1,273 | 1,286 | -20 | -1.5% | 243,700 |
| 2014/04/04 | 1,308 | 1,312 | 1,286 | 1,306 | -1 | -0.1% | 248,300 |
| 2014/04/03 | 1,320 | 1,328 | 1,301 | 1,307 | -17 | -1.3% | 262,400 |
| 2014/04/02 | 1,314 | 1,350 | 1,310 | 1,324 | +18 | +1.4% | 358,300 |
| 2014/04/01 | 1,297 | 1,308 | 1,278 | 1,306 | +18 | +1.4% | 220,600 |
| 2014/03/31 | 1,299 | 1,300 | 1,262 | 1,288 | +15 | +1.2% | 488,600 |
| 2014/03/28 | 1,310 | 1,312 | 1,231 | 1,273 | -44 | -3.3% | 601,700 |
| 2014/03/27 | 1,315 | 1,322 | 1,282 | 1,317 | -21 | -1.6% | 358,600 |
| 2014/03/26 | 1,350 | 1,377 | 1,327 | 1,338 | -12 | -0.9% | 296,100 |
| 2014/03/25 | 1,365 | 1,367 | 1,335 | 1,350 | -11 | -0.8% | 446,200 |
| 2014/03/24 | 1,329 | 1,380 | 1,329 | 1,361 | +32 | +2.4% | 586,400 |
| 2014/03/20 | 1,320 | 1,350 | 1,308 | 1,329 | +33 | +2.5% | 704,400 |
| 2014/03/19 | 1,291 | 1,316 | 1,280 | 1,296 | +11 | +0.9% | 387,300 |
| 2014/03/18 | 1,286 | 1,313 | 1,272 | 1,285 | +60 | +4.9% | 519,000 |
| 2014/03/17 | 1,218 | 1,231 | 1,190 | 1,225 | -9 | -0.7% | 347,100 |
| 2014/03/14 | 1,277 | 1,284 | 1,229 | 1,234 | -65 | -5% | 427,400 |
| 2014/03/13 | 1,302 | 1,327 | 1,290 | 1,299 | -9 | -0.7% | 210,800 |
| 2014/03/12 | 1,321 | 1,328 | 1,299 | 1,308 | -18 | -1.4% | 382,600 |
| 2014/03/11 | 1,300 | 1,329 | 1,298 | 1,326 | +32 | +2.5% | 296,200 |
| 2014/03/10 | 1,311 | 1,318 | 1,290 | 1,294 | -25 | -1.9% | 227,800 |
| 2014/03/07 | 1,343 | 1,354 | 1,308 | 1,319 | +2 | +0.2% | 307,800 |
| 2014/03/06 | 1,281 | 1,324 | 1,281 | 1,317 | +32 | +2.5% | 225,500 |
| 2014/03/05 | 1,315 | 1,329 | 1,282 | 1,285 | -12 | -0.9% | 157,000 |
| 2014/03/04 | 1,283 | 1,316 | 1,281 | 1,297 | -6 | -0.5% | 222,600 |
| 2014/03/03 | 1,325 | 1,349 | 1,291 | 1,303 | -41 | -3.1% | 288,000 |
| 2014/02/28 | 1,343 | 1,366 | 1,333 | 1,344 | -5 | -0.4% | 421,600 |
| 2014/02/27 | 1,350 | 1,358 | 1,330 | 1,349 | -10 | -0.7% | 276,000 |
| 2014/02/26 | 1,374 | 1,380 | 1,358 | 1,359 | -27 | -1.9% | 280,100 |
| 2014/02/25 | 1,363 | 1,394 | 1,350 | 1,386 | +52 | +3.9% | 651,200 |
| 2014/02/24 | 1,320 | 1,353 | 1,320 | 1,334 | +4 | +0.3% | 391,000 |
| 2014/02/21 | 1,318 | 1,340 | 1,306 | 1,330 | +17 | +1.3% | 311,900 |
| 2014/02/20 | 1,333 | 1,338 | 1,309 | 1,313 | -27 | -2% | 418,000 |
| 2014/02/19 | 1,363 | 1,371 | 1,331 | 1,340 | -11 | -0.8% | 681,300 |
| 2014/02/18 | 1,387 | 1,395 | 1,327 | 1,351 | -27 | -2% | 933,100 |
| 2014/02/17 | 1,364 | 1,384 | 1,343 | 1,378 | +24 | +1.8% | 327,900 |
| 2014/02/14 | 1,405 | 1,415 | 1,344 | 1,354 | -55 | -3.9% | 478,400 |
| 2014/02/13 | 1,446 | 1,453 | 1,397 | 1,409 | -28 | -1.9% | 409,100 |
| 2014/02/12 | 1,466 | 1,475 | 1,425 | 1,437 | +11 | +0.8% | 775,900 |
| 2014/02/10 | 1,466 | 1,514 | 1,416 | 1,426 | -11 | -0.8% | 435,800 |
| 2014/02/07 | 1,444 | 1,453 | 1,424 | 1,437 | +41 | +2.9% | 393,600 |
| 2014/02/06 | 1,438 | 1,470 | 1,396 | 1,396 | -50 | -3.5% | 718,900 |
| 2014/02/05 | 1,469 | 1,498 | 1,437 | 1,446 | +5 | +0.3% | 647,300 |
| 2014/02/04 | 1,505 | 1,513 | 1,435 | 1,441 | -122 | -7.8% | 824,700 |
| 2014/02/03 | 1,600 | 1,607 | 1,558 | 1,563 | -58 | -3.6% | 539,900 |
2701～
2750
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
