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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,186 | 1,217 | 1,183 | 1,200 | +14 | +1.2% | 137,400 |
| 2013/08/20 | 1,215 | 1,226 | 1,179 | 1,186 | -47 | -3.8% | 225,900 |
| 2013/08/19 | 1,228 | 1,234 | 1,211 | 1,233 | +8 | +0.7% | 51,200 |
| 2013/08/16 | 1,237 | 1,248 | 1,213 | 1,225 | -30 | -2.4% | 130,900 |
| 2013/08/15 | 1,264 | 1,277 | 1,244 | 1,255 | -32 | -2.5% | 198,800 |
| 2013/08/14 | 1,221 | 1,292 | 1,201 | 1,287 | +64 | +5.2% | 282,400 |
| 2013/08/13 | 1,205 | 1,237 | 1,175 | 1,223 | +19 | +1.6% | 270,300 |
| 2013/08/12 | 1,190 | 1,238 | 1,181 | 1,204 | -4 | -0.3% | 174,200 |
| 2013/08/09 | 1,209 | 1,236 | 1,197 | 1,208 | +11 | +0.9% | 177,000 |
| 2013/08/08 | 1,214 | 1,237 | 1,193 | 1,197 | -43 | -3.5% | 150,800 |
| 2013/08/07 | 1,267 | 1,271 | 1,240 | 1,240 | -57 | -4.4% | 100,600 |
| 2013/08/06 | 1,262 | 1,302 | 1,248 | 1,297 | +22 | +1.7% | 103,500 |
| 2013/08/05 | 1,301 | 1,302 | 1,252 | 1,275 | -49 | -3.7% | 308,000 |
| 2013/08/02 | 1,280 | 1,342 | 1,266 | 1,324 | +56 | +4.4% | 293,200 |
| 2013/08/01 | 1,234 | 1,281 | 1,230 | 1,268 | +35 | +2.8% | 263,100 |
| 2013/07/31 | 1,206 | 1,259 | 1,187 | 1,233 | +8 | +0.7% | 314,800 |
| 2013/07/30 | 1,185 | 1,247 | 1,175 | 1,225 | -32 | -2.5% | 689,200 |
| 2013/07/29 | 1,289 | 1,296 | 1,255 | 1,257 | -42 | -3.2% | 380,700 |
| 2013/07/26 | 1,207 | 1,304 | 1,207 | 1,299 | +48 | +3.8% | 317,900 |
| 2013/07/25 | 1,305 | 1,308 | 1,244 | 1,251 | -47 | -3.6% | 177,800 |
| 2013/07/24 | 1,333 | 1,336 | 1,294 | 1,298 | -29 | -2.2% | 143,400 |
| 2013/07/23 | 1,305 | 1,334 | 1,273 | 1,327 | +4 | +0.3% | 247,200 |
| 2013/07/22 | 1,350 | 1,350 | 1,300 | 1,323 | -8 | -0.6% | 157,100 |
| 2013/07/19 | 1,362 | 1,368 | 1,302 | 1,331 | -19 | -1.4% | 197,000 |
| 2013/07/18 | 1,357 | 1,363 | 1,325 | 1,350 | -21 | -1.5% | 253,200 |
| 2013/07/17 | 1,353 | 1,390 | 1,342 | 1,371 | +19 | +1.4% | 368,200 |
| 2013/07/16 | 1,370 | 1,370 | 1,342 | 1,352 | -11 | -0.8% | 223,200 |
| 2013/07/12 | 1,287 | 1,370 | 1,260 | 1,363 | +89 | +7% | 554,600 |
| 2013/07/11 | 1,249 | 1,289 | 1,230 | 1,274 | -5 | -0.4% | 373,000 |
| 2013/07/10 | 1,190 | 1,303 | 1,189 | 1,279 | +108 | +9.2% | 628,300 |
| 2013/07/09 | 1,176 | 1,190 | 1,163 | 1,171 | +6 | +0.5% | 119,500 |
| 2013/07/08 | 1,220 | 1,241 | 1,164 | 1,165 | -30 | -2.5% | 199,900 |
| 2013/07/05 | 1,180 | 1,199 | 1,176 | 1,195 | +26 | +2.2% | 79,700 |
| 2013/07/04 | 1,187 | 1,188 | 1,160 | 1,169 | -5 | -0.4% | 109,900 |
| 2013/07/03 | 1,190 | 1,190 | 1,163 | 1,174 | -10 | -0.8% | 155,900 |
| 2013/07/02 | 1,164 | 1,186 | 1,128 | 1,184 | +26 | +2.2% | 244,900 |
| 2013/07/01 | 1,154 | 1,162 | 1,114 | 1,158 | +2 | +0.2% | 262,700 |
| 2013/06/28 | 1,126 | 1,162 | 1,107 | 1,156 | +68 | +6.3% | 460,600 |
| 2013/06/27 | 1,058 | 1,088 | 1,031 | 1,088 | +66 | +6.5% | 235,800 |
| 2013/06/26 | 1,070 | 1,070 | 1,022 | 1,022 | -28 | -2.7% | 191,000 |
| 2013/06/25 | 1,110 | 1,150 | 1,037 | 1,050 | -29 | -2.7% | 399,600 |
| 2013/06/24 | 1,097 | 1,110 | 1,074 | 1,079 | -2 | -0.2% | 155,600 |
| 2013/06/21 | 1,054 | 1,092 | 1,030 | 1,081 | -29 | -2.6% | 344,000 |
| 2013/06/20 | 1,092 | 1,126 | 1,092 | 1,110 | +1 | +0.1% | 275,400 |
| 2013/06/19 | 1,140 | 1,159 | 1,094 | 1,109 | +15 | +1.4% | 330,500 |
| 2013/06/18 | 1,097 | 1,116 | 1,081 | 1,094 | +14 | +1.3% | 221,100 |
| 2013/06/17 | 1,072 | 1,093 | 1,053 | 1,080 | -5 | -0.5% | 396,400 |
| 2013/06/14 | 1,104 | 1,116 | 1,060 | 1,085 | +39 | +3.7% | 525,300 |
| 2013/06/13 | 1,080 | 1,081 | 1,024 | 1,046 | -51 | -4.6% | 352,600 |
| 2013/06/12 | 1,048 | 1,108 | 1,037 | 1,097 | +17 | +1.6% | 279,300 |
2851～
2900
件表示中 / 3685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 | 113,200円 | +8.7% | 0.0% | 4.86% | 9.85倍 | 0.55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 |
| リケンＮＰＲ | 227,200円 | +23.4% | +20.3% | 5.72% | 7.18倍 | 0.43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 |
| ホソカワミクロ | 387,500円 | -2.9% | -25.3% | 3.10% | 11.26倍 | 0.93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 |
| アイダ | 89,100円 | +1.7% | +47.4% | 3.37% | 12.20倍 | 0.64倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| オプトラン | 131,900円 | +17.3% | +5.0% | 4.09% | 8.11倍 | 0.88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
