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 |
---|---|---|---|---|---|---|---|
2018/03/14 | 1,395 | 1,422 | 1,395 | 1,412 | +3 | +0.2% | 140,500 |
2018/03/13 | 1,402 | 1,409 | 1,384 | 1,409 | -8 | -0.6% | 104,600 |
2018/03/12 | 1,400 | 1,418 | 1,396 | 1,417 | +37 | +2.7% | 148,700 |
2018/03/09 | 1,394 | 1,395 | 1,368 | 1,380 | +14 | +1% | 178,600 |
2018/03/08 | 1,389 | 1,403 | 1,356 | 1,366 | +7 | +0.5% | 224,400 |
2018/03/07 | 1,322 | 1,366 | 1,322 | 1,359 | +27 | +2% | 230,500 |
2018/03/06 | 1,326 | 1,339 | 1,322 | 1,332 | +19 | +1.4% | 153,500 |
2018/03/05 | 1,330 | 1,350 | 1,304 | 1,313 | -30 | -2.2% | 143,700 |
2018/03/02 | 1,357 | 1,369 | 1,334 | 1,343 | -44 | -3.2% | 189,700 |
2018/03/01 | 1,411 | 1,411 | 1,380 | 1,387 | -32 | -2.3% | 123,100 |
2018/02/28 | 1,427 | 1,445 | 1,417 | 1,419 | -17 | -1.2% | 139,000 |
2018/02/27 | 1,444 | 1,448 | 1,426 | 1,436 | +7 | +0.5% | 130,500 |
2018/02/26 | 1,426 | 1,440 | 1,413 | 1,429 | -1 | -0.1% | 135,700 |
2018/02/23 | 1,393 | 1,435 | 1,392 | 1,430 | +47 | +3.4% | 167,500 |
2018/02/22 | 1,370 | 1,391 | 1,368 | 1,383 | -17 | -1.2% | 109,600 |
2018/02/21 | 1,387 | 1,409 | 1,378 | 1,400 | +26 | +1.9% | 163,200 |
2018/02/20 | 1,363 | 1,376 | 1,340 | 1,374 | +7 | +0.5% | 160,200 |
2018/02/19 | 1,348 | 1,368 | 1,335 | 1,367 | +44 | +3.3% | 139,800 |
2018/02/16 | 1,311 | 1,336 | 1,300 | 1,323 | +19 | +1.5% | 181,000 |
2018/02/15 | 1,282 | 1,308 | 1,256 | 1,304 | +17 | +1.3% | 297,800 |
2018/02/14 | 1,345 | 1,350 | 1,283 | 1,287 | -64 | -4.7% | 379,500 |
2018/02/13 | 1,398 | 1,401 | 1,346 | 1,351 | -32 | -2.3% | 157,000 |
2018/02/09 | 1,360 | 1,383 | 1,355 | 1,383 | -23 | -1.6% | 162,800 |
2018/02/08 | 1,400 | 1,421 | 1,392 | 1,406 | +6 | +0.4% | 209,900 |
2018/02/07 | 1,434 | 1,447 | 1,400 | 1,400 | +4 | +0.3% | 155,800 |
2018/02/06 | 1,425 | 1,427 | 1,359 | 1,396 | -62 | -4.3% | 315,000 |
2018/02/05 | 1,438 | 1,460 | 1,426 | 1,458 | -27 | -1.8% | 198,500 |
2018/02/02 | 1,450 | 1,486 | 1,444 | 1,485 | +27 | +1.9% | 214,100 |
2018/02/01 | 1,456 | 1,465 | 1,436 | 1,458 | +9 | +0.6% | 300,400 |
2018/01/31 | 1,481 | 1,486 | 1,441 | 1,449 | -42 | -2.8% | 526,200 |
2018/01/30 | 1,586 | 1,603 | 1,477 | 1,491 | -114 | -7.1% | 658,100 |
2018/01/29 | 1,580 | 1,606 | 1,563 | 1,605 | +46 | +3% | 232,700 |
2018/01/26 | 1,563 | 1,575 | 1,554 | 1,559 | +3 | +0.2% | 90,100 |
2018/01/25 | 1,575 | 1,576 | 1,553 | 1,556 | -29 | -1.8% | 96,400 |
2018/01/24 | 1,614 | 1,616 | 1,580 | 1,585 | -42 | -2.6% | 92,300 |
2018/01/23 | 1,615 | 1,630 | 1,607 | 1,627 | +23 | +1.4% | 118,400 |
2018/01/22 | 1,603 | 1,607 | 1,592 | 1,604 | +3 | +0.2% | 133,800 |
2018/01/19 | 1,591 | 1,602 | 1,579 | 1,601 | +12 | +0.8% | 113,400 |
2018/01/18 | 1,585 | 1,618 | 1,585 | 1,589 | +25 | +1.6% | 199,600 |
2018/01/17 | 1,560 | 1,572 | 1,553 | 1,564 | -14 | -0.9% | 144,900 |
2018/01/16 | 1,585 | 1,593 | 1,569 | 1,578 | -27 | -1.7% | 128,400 |
2018/01/15 | 1,621 | 1,621 | 1,598 | 1,605 | ±0 | ±0% | 101,300 |
2018/01/12 | 1,624 | 1,629 | 1,603 | 1,605 | -25 | -1.5% | 181,600 |
2018/01/11 | 1,620 | 1,630 | 1,607 | 1,630 | +7 | +0.4% | 96,800 |
2018/01/10 | 1,668 | 1,668 | 1,622 | 1,623 | -45 | -2.7% | 177,500 |
2018/01/09 | 1,682 | 1,688 | 1,659 | 1,668 | +13 | +0.8% | 117,200 |
2018/01/05 | 1,620 | 1,668 | 1,618 | 1,655 | +41 | +2.5% | 196,300 |
2018/01/04 | 1,615 | 1,629 | 1,606 | 1,614 | +28 | +1.8% | 146,900 |
2017/12/29 | 1,575 | 1,593 | 1,571 | 1,586 | +10 | +0.6% | 85,000 |
2017/12/28 | 1,599 | 1,599 | 1,571 | 1,576 | -24 | -1.5% | 71,900 |
1801~
1850
件表示中 / 3751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 | 157,900円 | +12.1% | +16.8% | 4.43% | 13.09倍 | 0.73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 |
大和冷 | 168,100円 | +1.8% | +1.9% | 2.97% | 14.95倍 | 1.22倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
スター精 | 174,200円 | +9.6% | +17.4% | 4.02% | 20.84倍 | 1.13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 |
理想科 | 116,200円 | -0.8% | -10.4% | 4.30% | 18.17倍 | 1.12倍 |
|
高速印刷機に強み。インクジェットプリンタ(IJP)を重点展開。学校教育関連が主要顧客 |
ホソカワミクロ | 526,000円 | -2.9% | -25.3% | 2.28% | 15.28倍 | 1.21倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム