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 |
|---|---|---|---|---|---|---|---|
| 2017/12/28 | 1,599 | 1,599 | 1,571 | 1,576 | -24 | -1.5% | 71,900 |
| 2017/12/27 | 1,570 | 1,614 | 1,567 | 1,600 | +30 | +1.9% | 171,200 |
| 2017/12/26 | 1,592 | 1,596 | 1,568 | 1,570 | -2 | -0.1% | 91,300 |
| 2017/12/25 | 1,566 | 1,573 | 1,557 | 1,572 | +16 | +1% | 64,000 |
| 2017/12/22 | 1,565 | 1,567 | 1,553 | 1,556 | -14 | -0.9% | 148,000 |
| 2017/12/21 | 1,533 | 1,570 | 1,532 | 1,570 | +49 | +3.2% | 176,300 |
| 2017/12/20 | 1,516 | 1,527 | 1,513 | 1,521 | +1 | +0.1% | 116,300 |
| 2017/12/19 | 1,492 | 1,521 | 1,486 | 1,520 | +30 | +2% | 100,500 |
| 2017/12/18 | 1,492 | 1,495 | 1,477 | 1,490 | +9 | +0.6% | 87,600 |
| 2017/12/15 | 1,506 | 1,509 | 1,465 | 1,481 | -34 | -2.2% | 219,700 |
| 2017/12/14 | 1,493 | 1,515 | 1,486 | 1,515 | +17 | +1.1% | 133,600 |
| 2017/12/13 | 1,496 | 1,517 | 1,495 | 1,498 | -10 | -0.7% | 150,400 |
| 2017/12/12 | 1,517 | 1,517 | 1,498 | 1,508 | -9 | -0.6% | 116,500 |
| 2017/12/11 | 1,551 | 1,551 | 1,510 | 1,517 | -15 | -1% | 119,600 |
| 2017/12/08 | 1,509 | 1,549 | 1,509 | 1,532 | -17 | -1.1% | 225,100 |
| 2017/12/07 | 1,545 | 1,567 | 1,539 | 1,549 | +16 | +1% | 142,300 |
| 2017/12/06 | 1,564 | 1,564 | 1,527 | 1,533 | -50 | -3.2% | 121,200 |
| 2017/12/05 | 1,560 | 1,584 | 1,554 | 1,583 | -3 | -0.2% | 109,700 |
| 2017/12/04 | 1,630 | 1,639 | 1,583 | 1,586 | -13 | -0.8% | 179,200 |
| 2017/12/01 | 1,594 | 1,599 | 1,580 | 1,599 | +26 | +1.7% | 118,100 |
| 2017/11/30 | 1,552 | 1,573 | 1,543 | 1,573 | +32 | +2.1% | 127,400 |
| 2017/11/29 | 1,572 | 1,572 | 1,537 | 1,541 | -9 | -0.6% | 91,000 |
| 2017/11/28 | 1,579 | 1,583 | 1,547 | 1,550 | -50 | -3.1% | 83,600 |
| 2017/11/27 | 1,570 | 1,608 | 1,559 | 1,600 | +36 | +2.3% | 195,900 |
| 2017/11/24 | 1,558 | 1,564 | 1,540 | 1,564 | +5 | +0.3% | 85,800 |
| 2017/11/22 | 1,548 | 1,564 | 1,545 | 1,559 | +14 | +0.9% | 86,100 |
| 2017/11/21 | 1,518 | 1,551 | 1,512 | 1,545 | +29 | +1.9% | 92,900 |
| 2017/11/20 | 1,496 | 1,523 | 1,495 | 1,516 | +16 | +1.1% | 137,600 |
| 2017/11/17 | 1,524 | 1,531 | 1,493 | 1,500 | -14 | -0.9% | 131,200 |
| 2017/11/16 | 1,508 | 1,524 | 1,496 | 1,514 | +1 | +0.1% | 121,500 |
| 2017/11/15 | 1,548 | 1,553 | 1,511 | 1,513 | -53 | -3.4% | 161,200 |
| 2017/11/14 | 1,560 | 1,568 | 1,552 | 1,566 | -1 | -0.1% | 88,100 |
| 2017/11/13 | 1,545 | 1,577 | 1,542 | 1,567 | +10 | +0.6% | 116,100 |
| 2017/11/10 | 1,551 | 1,569 | 1,550 | 1,557 | -21 | -1.3% | 148,900 |
| 2017/11/09 | 1,588 | 1,600 | 1,553 | 1,578 | ±0 | ±0% | 262,000 |
| 2017/11/08 | 1,555 | 1,578 | 1,555 | 1,578 | -5 | -0.3% | 87,300 |
| 2017/11/07 | 1,559 | 1,589 | 1,556 | 1,583 | +31 | +2% | 141,600 |
| 2017/11/06 | 1,530 | 1,564 | 1,530 | 1,552 | +19 | +1.2% | 191,500 |
| 2017/11/02 | 1,555 | 1,558 | 1,526 | 1,533 | -39 | -2.5% | 242,200 |
| 2017/11/01 | 1,569 | 1,579 | 1,550 | 1,572 | -20 | -1.3% | 395,200 |
| 2017/10/31 | 1,478 | 1,630 | 1,465 | 1,592 | +174 | +12.3% | 717,100 |
| 2017/10/30 | 1,514 | 1,518 | 1,396 | 1,418 | -79 | -5.3% | 540,700 |
| 2017/10/27 | 1,500 | 1,507 | 1,490 | 1,497 | +3 | +0.2% | 133,700 |
| 2017/10/26 | 1,503 | 1,508 | 1,489 | 1,494 | -11 | -0.7% | 83,900 |
| 2017/10/25 | 1,510 | 1,516 | 1,496 | 1,505 | +6 | +0.4% | 202,100 |
| 2017/10/24 | 1,480 | 1,499 | 1,476 | 1,499 | +28 | +1.9% | 229,000 |
| 2017/10/23 | 1,460 | 1,474 | 1,459 | 1,471 | +23 | +1.6% | 184,700 |
| 2017/10/20 | 1,448 | 1,458 | 1,441 | 1,448 | -7 | -0.5% | 127,600 |
| 2017/10/19 | 1,445 | 1,460 | 1,443 | 1,455 | +14 | +1% | 153,600 |
| 2017/10/18 | 1,419 | 1,441 | 1,419 | 1,441 | +23 | +1.6% | 198,000 |
1851～
1900
件表示中 / 3752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 | 141,000円 | +12.1% | +16.8% | 4.96% | 11.69倍 | 0.65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 |
| 不二越 | 325,500円 | +1.3% | +55.8% | 3.07% | 18.18倍 | 0.47倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| ユニバーサル | 98,000円 | +18.7% | - | 6.12% | 94.96倍 | 0.21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 | 211,300円 | -4.7% | -18.3% | 4.73% | 9.61倍 | 0.43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 |
| サトー | 214,200円 | +4.0% | +8.6% | 3.55% | 9.03倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
