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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/31 | 1,693 | 1,697 | 1,611 | 1,621 | +48 | +3.1% | 820,500 |
| 2014/01/30 | 1,570 | 1,580 | 1,523 | 1,573 | -55 | -3.4% | 664,500 |
| 2014/01/29 | 1,632 | 1,636 | 1,601 | 1,628 | +12 | +0.7% | 384,900 |
| 2014/01/28 | 1,583 | 1,642 | 1,583 | 1,616 | +33 | +2.1% | 309,000 |
| 2014/01/27 | 1,558 | 1,616 | 1,558 | 1,583 | -51 | -3.1% | 427,900 |
| 2014/01/24 | 1,625 | 1,654 | 1,605 | 1,634 | -19 | -1.1% | 466,900 |
| 2014/01/23 | 1,697 | 1,699 | 1,651 | 1,653 | -44 | -2.6% | 384,200 |
| 2014/01/22 | 1,716 | 1,721 | 1,680 | 1,697 | -22 | -1.3% | 321,100 |
| 2014/01/21 | 1,723 | 1,739 | 1,719 | 1,719 | -4 | -0.2% | 102,600 |
| 2014/01/20 | 1,752 | 1,755 | 1,715 | 1,723 | -19 | -1.1% | 148,800 |
| 2014/01/17 | 1,719 | 1,748 | 1,706 | 1,742 | +24 | +1.4% | 232,400 |
| 2014/01/16 | 1,751 | 1,767 | 1,715 | 1,718 | -27 | -1.5% | 238,000 |
| 2014/01/15 | 1,743 | 1,749 | 1,706 | 1,745 | +22 | +1.3% | 380,400 |
| 2014/01/14 | 1,747 | 1,778 | 1,703 | 1,723 | -97 | -5.3% | 453,500 |
| 2014/01/10 | 1,801 | 1,826 | 1,779 | 1,820 | +9 | +0.5% | 247,000 |
| 2014/01/09 | 1,785 | 1,813 | 1,777 | 1,811 | +29 | +1.6% | 159,500 |
| 2014/01/08 | 1,791 | 1,818 | 1,771 | 1,782 | +7 | +0.4% | 278,300 |
| 2014/01/07 | 1,767 | 1,784 | 1,752 | 1,775 | ±0 | ±0% | 235,900 |
| 2014/01/06 | 1,790 | 1,814 | 1,768 | 1,775 | -14 | -0.8% | 210,700 |
| 2013/12/30 | 1,815 | 1,831 | 1,779 | 1,789 | -10 | -0.6% | 197,800 |
| 2013/12/27 | 1,848 | 1,848 | 1,786 | 1,799 | -23 | -1.3% | 264,400 |
| 2013/12/26 | 1,765 | 1,828 | 1,760 | 1,822 | +69 | +3.9% | 252,900 |
| 2013/12/25 | 1,738 | 1,761 | 1,735 | 1,753 | -2 | -0.1% | 175,000 |
| 2013/12/24 | 1,733 | 1,775 | 1,733 | 1,755 | +27 | +1.6% | 187,500 |
2801～
2850
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
