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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/11 | 1,127 | 1,127 | 1,067 | 1,080 | -26 | -2.4% | 301,000 |
| 2013/06/10 | 1,066 | 1,109 | 1,045 | 1,106 | +85 | +8.3% | 461,700 |
| 2013/06/07 | 1,053 | 1,053 | 991 | 1,021 | -35 | -3.3% | 503,500 |
| 2013/06/06 | 1,096 | 1,119 | 1,055 | 1,056 | -70 | -6.2% | 508,000 |
| 2013/06/05 | 1,178 | 1,194 | 1,126 | 1,126 | -52 | -4.4% | 312,300 |
| 2013/06/04 | 1,171 | 1,204 | 1,136 | 1,178 | -29 | -2.4% | 288,000 |
| 2013/06/03 | 1,200 | 1,249 | 1,183 | 1,207 | -6 | -0.5% | 491,400 |
| 2013/05/31 | 1,139 | 1,262 | 1,139 | 1,213 | +104 | +9.4% | 858,500 |
| 2013/05/30 | 1,145 | 1,197 | 1,050 | 1,109 | -114 | -9.3% | 529,900 |
| 2013/05/29 | 1,217 | 1,256 | 1,204 | 1,223 | +24 | +2% | 287,100 |
| 2013/05/28 | 1,150 | 1,213 | 1,141 | 1,199 | +30 | +2.6% | 281,200 |
| 2013/05/27 | 1,175 | 1,184 | 1,142 | 1,169 | -10 | -0.8% | 225,500 |
| 2013/05/24 | 1,219 | 1,247 | 1,146 | 1,179 | -40 | -3.3% | 585,700 |
| 2013/05/23 | 1,300 | 1,345 | 1,218 | 1,219 | -86 | -6.6% | 524,000 |
| 2013/05/22 | 1,338 | 1,345 | 1,288 | 1,305 | -45 | -3.3% | 346,400 |
| 2013/05/21 | 1,393 | 1,393 | 1,343 | 1,350 | -20 | -1.5% | 234,000 |
| 2013/05/20 | 1,370 | 1,375 | 1,350 | 1,370 | +45 | +3.4% | 218,000 |
2951～
3000
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
