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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,460 | 1,464 | 1,439 | 1,445 | -15 | -1% | 75,200 |
| 2025/07/03 | 1,455 | 1,476 | 1,451 | 1,460 | -3 | -0.2% | 75,600 |
| 2025/07/02 | 1,466 | 1,480 | 1,456 | 1,463 | -10 | -0.7% | 108,400 |
| 2025/07/01 | 1,486 | 1,495 | 1,468 | 1,473 | -22 | -1.5% | 86,800 |
| 2025/06/30 | 1,511 | 1,520 | 1,484 | 1,495 | -5 | -0.3% | 177,700 |
| 2025/06/27 | 1,495 | 1,504 | 1,473 | 1,500 | +2 | +0.1% | 168,300 |
| 2025/06/26 | 1,493 | 1,504 | 1,492 | 1,498 | +7 | +0.5% | 84,400 |
| 2025/06/25 | 1,494 | 1,506 | 1,483 | 1,491 | -10 | -0.7% | 122,300 |
| 2025/06/24 | 1,514 | 1,514 | 1,483 | 1,501 | -1 | -0.1% | 130,100 |
| 2025/06/23 | 1,500 | 1,513 | 1,495 | 1,502 | +7 | +0.5% | 83,400 |
| 2025/06/20 | 1,520 | 1,525 | 1,492 | 1,495 | -23 | -1.5% | 162,000 |
| 2025/06/19 | 1,510 | 1,518 | 1,493 | 1,518 | +8 | +0.5% | 102,700 |
| 2025/06/18 | 1,495 | 1,513 | 1,493 | 1,510 | +19 | +1.3% | 107,600 |
| 2025/06/17 | 1,478 | 1,498 | 1,478 | 1,491 | +25 | +1.7% | 84,900 |
| 2025/06/16 | 1,490 | 1,490 | 1,446 | 1,466 | -12 | -0.8% | 88,500 |
| 2025/06/13 | 1,467 | 1,483 | 1,460 | 1,478 | +19 | +1.3% | 151,100 |
| 2025/06/12 | 1,436 | 1,459 | 1,436 | 1,459 | +13 | +0.9% | 78,500 |
| 2025/06/11 | 1,445 | 1,456 | 1,437 | 1,446 | +9 | +0.6% | 74,800 |
| 2025/06/10 | 1,441 | 1,459 | 1,432 | 1,437 | -15 | -1% | 72,200 |
| 2025/06/09 | 1,458 | 1,463 | 1,443 | 1,452 | ±0 | ±0% | 56,000 |
| 2025/06/06 | 1,441 | 1,458 | 1,441 | 1,452 | +8 | +0.6% | 56,900 |
| 2025/06/05 | 1,468 | 1,470 | 1,435 | 1,444 | -22 | -1.5% | 108,000 |
| 2025/06/04 | 1,457 | 1,472 | 1,446 | 1,466 | +20 | +1.4% | 94,000 |
| 2025/06/03 | 1,425 | 1,446 | 1,420 | 1,446 | +12 | +0.8% | 85,100 |
| 2025/06/02 | 1,417 | 1,442 | 1,417 | 1,434 | -8 | -0.6% | 71,500 |
| 2025/05/30 | 1,435 | 1,460 | 1,410 | 1,442 | -6 | -0.4% | 79,700 |
| 2025/05/29 | 1,440 | 1,470 | 1,440 | 1,448 | +21 | +1.5% | 143,400 |
| 2025/05/28 | 1,397 | 1,445 | 1,389 | 1,427 | +39 | +2.8% | 157,700 |
| 2025/05/27 | 1,400 | 1,402 | 1,383 | 1,388 | -13 | -0.9% | 56,900 |
| 2025/05/26 | 1,402 | 1,420 | 1,401 | 1,401 | +8 | +0.6% | 106,300 |
| 2025/05/23 | 1,375 | 1,393 | 1,374 | 1,393 | +24 | +1.8% | 77,600 |
| 2025/05/22 | 1,362 | 1,386 | 1,357 | 1,369 | -6 | -0.4% | 79,300 |
| 2025/05/21 | 1,340 | 1,393 | 1,338 | 1,375 | +35 | +2.6% | 170,600 |
| 2025/05/20 | 1,377 | 1,388 | 1,336 | 1,340 | -42 | -3% | 93,100 |
| 2025/05/19 | 1,360 | 1,386 | 1,344 | 1,382 | +13 | +0.9% | 85,300 |
| 2025/05/16 | 1,341 | 1,397 | 1,341 | 1,369 | +19 | +1.4% | 165,200 |
| 2025/05/15 | 1,330 | 1,365 | 1,308 | 1,350 | +44 | +3.4% | 182,700 |
| 2025/05/14 | 1,319 | 1,321 | 1,290 | 1,306 | -29 | -2.2% | 70,500 |
| 2025/05/13 | 1,350 | 1,358 | 1,330 | 1,335 | +7 | +0.5% | 91,800 |
| 2025/05/12 | 1,300 | 1,328 | 1,290 | 1,328 | +30 | +2.3% | 96,100 |
| 2025/05/09 | 1,272 | 1,299 | 1,263 | 1,298 | +22 | +1.7% | 101,200 |
| 2025/05/08 | 1,251 | 1,281 | 1,243 | 1,276 | +15 | +1.2% | 92,500 |
| 2025/05/07 | 1,243 | 1,270 | 1,238 | 1,261 | ±0 | ±0% | 139,100 |
| 2025/05/02 | 1,272 | 1,286 | 1,250 | 1,261 | -5 | -0.4% | 129,400 |
| 2025/05/01 | 1,269 | 1,283 | 1,259 | 1,266 | -2 | -0.2% | 89,000 |
| 2025/04/30 | 1,237 | 1,282 | 1,237 | 1,268 | +23 | +1.8% | 149,600 |
| 2025/04/28 | 1,200 | 1,245 | 1,193 | 1,245 | +75 | +6.4% | 303,700 |
| 2025/04/25 | 1,170 | 1,178 | 1,161 | 1,170 | +10 | +0.9% | 65,400 |
| 2025/04/24 | 1,160 | 1,170 | 1,152 | 1,160 | +2 | +0.2% | 44,800 |
| 2025/04/23 | 1,157 | 1,177 | 1,146 | 1,158 | +26 | +2.3% | 76,500 |
1～
50
件表示中 / 3735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 | 144,500円 | +12.1% | +16.8% | 4.84% | 11.98倍 | 0.66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 |
| 理想科 | 113,000円 | -0.8% | -10.4% | 4.42% | 17.67倍 | 1.09倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| ユニバーサル | 97,900円 | +18.7% | - | 6.13% | 94.86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 |
| 不二越 | 308,500円 | +1.3% | +55.8% | 3.24% | 17.58倍 | 0.44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 |
| オプトラン | 156,800円 | +17.3% | +5.0% | 3.44% | 9.69倍 | 1.06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
