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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,599 | 1,611 | 1,585 | 1,599 | +26 | +1.7% | 301,500 |
| 2013/11/13 | 1,563 | 1,594 | 1,559 | 1,573 | +18 | +1.2% | 237,700 |
| 2013/11/12 | 1,599 | 1,599 | 1,544 | 1,555 | -45 | -2.8% | 326,600 |
| 2013/11/11 | 1,594 | 1,619 | 1,587 | 1,600 | +37 | +2.4% | 301,900 |
| 2013/11/08 | 1,519 | 1,571 | 1,518 | 1,563 | +19 | +1.2% | 229,900 |
| 2013/11/07 | 1,583 | 1,586 | 1,538 | 1,544 | -41 | -2.6% | 156,900 |
| 2013/11/06 | 1,586 | 1,598 | 1,559 | 1,585 | +9 | +0.6% | 309,800 |
| 2013/11/05 | 1,543 | 1,595 | 1,542 | 1,576 | +34 | +2.2% | 459,800 |
| 2013/11/01 | 1,565 | 1,568 | 1,521 | 1,542 | +3 | +0.2% | 383,900 |
| 2013/10/31 | 1,497 | 1,550 | 1,497 | 1,539 | +56 | +3.8% | 488,300 |
| 2013/10/30 | 1,455 | 1,499 | 1,455 | 1,483 | +33 | +2.3% | 342,700 |
| 2013/10/29 | 1,496 | 1,532 | 1,441 | 1,450 | -65 | -4.3% | 643,300 |
| 2013/10/28 | 1,534 | 1,573 | 1,492 | 1,515 | +22 | +1.5% | 711,400 |
| 2013/10/25 | 1,502 | 1,508 | 1,484 | 1,493 | -8 | -0.5% | 327,700 |
| 2013/10/24 | 1,498 | 1,507 | 1,472 | 1,501 | +3 | +0.2% | 274,700 |
| 2013/10/23 | 1,487 | 1,514 | 1,478 | 1,498 | +18 | +1.2% | 364,600 |
| 2013/10/22 | 1,485 | 1,485 | 1,456 | 1,480 | +1 | +0.1% | 94,600 |
| 2013/10/21 | 1,480 | 1,490 | 1,461 | 1,479 | +22 | +1.5% | 103,600 |
| 2013/10/18 | 1,505 | 1,506 | 1,448 | 1,457 | -60 | -4% | 230,000 |
| 2013/10/17 | 1,498 | 1,543 | 1,492 | 1,517 | +22 | +1.5% | 458,600 |
| 2013/10/16 | 1,494 | 1,499 | 1,482 | 1,495 | +1 | +0.1% | 277,000 |
| 2013/10/15 | 1,460 | 1,499 | 1,460 | 1,494 | +62 | +4.3% | 420,100 |
| 2013/10/11 | 1,414 | 1,441 | 1,414 | 1,432 | +46 | +3.3% | 163,000 |
| 2013/10/10 | 1,400 | 1,427 | 1,373 | 1,386 | -9 | -0.6% | 198,300 |
| 2013/10/09 | 1,377 | 1,396 | 1,345 | 1,395 | -2 | -0.1% | 187,700 |
| 2013/10/08 | 1,352 | 1,401 | 1,348 | 1,397 | +49 | +3.6% | 172,300 |
| 2013/10/07 | 1,392 | 1,398 | 1,342 | 1,348 | -58 | -4.1% | 201,400 |
| 2013/10/04 | 1,360 | 1,417 | 1,356 | 1,406 | +31 | +2.3% | 187,300 |
| 2013/10/03 | 1,376 | 1,403 | 1,372 | 1,375 | -5 | -0.4% | 215,900 |
| 2013/10/02 | 1,416 | 1,453 | 1,374 | 1,380 | -15 | -1.1% | 225,900 |
| 2013/10/01 | 1,433 | 1,446 | 1,390 | 1,395 | -47 | -3.3% | 292,700 |
| 2013/09/30 | 1,407 | 1,460 | 1,390 | 1,442 | +19 | +1.3% | 247,500 |
| 2013/09/27 | 1,470 | 1,470 | 1,406 | 1,423 | -55 | -3.7% | 374,000 |
| 2013/09/26 | 1,388 | 1,479 | 1,373 | 1,478 | +55 | +3.9% | 230,800 |
| 2013/09/25 | 1,431 | 1,438 | 1,397 | 1,423 | -16 | -1.1% | 349,000 |
| 2013/09/24 | 1,398 | 1,440 | 1,386 | 1,439 | +22 | +1.6% | 264,600 |
| 2013/09/20 | 1,426 | 1,434 | 1,396 | 1,417 | -22 | -1.5% | 400,200 |
| 2013/09/19 | 1,390 | 1,449 | 1,380 | 1,439 | +57 | +4.1% | 277,700 |
| 2013/09/18 | 1,400 | 1,439 | 1,376 | 1,382 | -23 | -1.6% | 308,500 |
| 2013/09/17 | 1,374 | 1,426 | 1,372 | 1,405 | +47 | +3.5% | 459,000 |
| 2013/09/13 | 1,380 | 1,383 | 1,327 | 1,358 | +7 | +0.5% | 527,800 |
| 2013/09/12 | 1,357 | 1,363 | 1,337 | 1,351 | -13 | -1% | 133,700 |
| 2013/09/11 | 1,313 | 1,376 | 1,313 | 1,364 | +72 | +5.6% | 593,100 |
| 2013/09/10 | 1,242 | 1,305 | 1,240 | 1,292 | +60 | +4.9% | 346,700 |
| 2013/09/09 | 1,251 | 1,261 | 1,223 | 1,232 | +7 | +0.6% | 284,000 |
| 2013/09/06 | 1,218 | 1,236 | 1,209 | 1,225 | +7 | +0.6% | 120,300 |
| 2013/09/05 | 1,221 | 1,239 | 1,200 | 1,218 | +6 | +0.5% | 198,400 |
| 2013/09/04 | 1,160 | 1,221 | 1,159 | 1,212 | +40 | +3.4% | 216,000 |
| 2013/09/03 | 1,187 | 1,195 | 1,151 | 1,172 | -19 | -1.6% | 455,400 |
| 2013/09/02 | 1,196 | 1,263 | 1,159 | 1,191 | +55 | +4.8% | 814,800 |
2801～
2850
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
