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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 2013/08/30 | 1,145 | 1,156 | 1,104 | 1,136 | +1 | +0.1% | 400,200 |
| 2013/08/29 | 1,151 | 1,163 | 1,131 | 1,135 | -25 | -2.2% | 235,900 |
| 2013/08/28 | 1,174 | 1,189 | 1,152 | 1,160 | -47 | -3.9% | 261,100 |
| 2013/08/27 | 1,220 | 1,228 | 1,203 | 1,207 | -30 | -2.4% | 88,700 |
| 2013/08/26 | 1,229 | 1,250 | 1,222 | 1,237 | +11 | +0.9% | 161,000 |
| 2013/08/23 | 1,200 | 1,228 | 1,190 | 1,226 | +27 | +2.3% | 192,100 |
| 2013/08/22 | 1,201 | 1,211 | 1,178 | 1,199 | -1 | -0.1% | 95,000 |
| 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 |
2901～
2950
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
