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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 1,123 | 1,138 | 1,113 | 1,132 | +12 | +1.1% | 44,700 |
| 2025/04/21 | 1,127 | 1,133 | 1,117 | 1,120 | -19 | -1.7% | 53,900 |
| 2025/04/18 | 1,103 | 1,146 | 1,103 | 1,139 | +47 | +4.3% | 56,500 |
| 2025/04/17 | 1,082 | 1,099 | 1,079 | 1,092 | +5 | +0.5% | 36,300 |
| 2025/04/16 | 1,100 | 1,105 | 1,082 | 1,087 | -11 | -1% | 33,600 |
| 2025/04/15 | 1,098 | 1,102 | 1,086 | 1,098 | +8 | +0.7% | 58,600 |
| 2025/04/14 | 1,085 | 1,090 | 1,072 | 1,090 | +24 | +2.3% | 65,700 |
| 2025/04/11 | 1,033 | 1,070 | 1,022 | 1,066 | -37 | -3.4% | 123,500 |
| 2025/04/10 | 1,174 | 1,174 | 1,078 | 1,103 | +79 | +7.7% | 105,600 |
| 2025/04/09 | 1,040 | 1,051 | 1,014 | 1,024 | -46 | -4.3% | 130,900 |
| 2025/04/08 | 1,030 | 1,078 | 1,024 | 1,070 | +84 | +8.5% | 151,500 |
| 2025/04/07 | 983 | 1,026 | 973 | 986 | -99 | -9.1% | 147,300 |
| 2025/04/04 | 1,114 | 1,121 | 1,060 | 1,085 | -82 | -7% | 126,600 |
| 2025/04/03 | 1,155 | 1,180 | 1,146 | 1,167 | -42 | -3.5% | 86,200 |
| 2025/04/02 | 1,222 | 1,222 | 1,177 | 1,209 | -19 | -1.5% | 114,600 |
| 2025/04/01 | 1,243 | 1,261 | 1,227 | 1,228 | +9 | +0.7% | 98,300 |
| 2025/03/31 | 1,221 | 1,228 | 1,188 | 1,219 | -32 | -2.6% | 109,500 |
| 2025/03/28 | 1,245 | 1,263 | 1,238 | 1,251 | -30 | -2.3% | 114,800 |
| 2025/03/27 | 1,268 | 1,282 | 1,261 | 1,281 | +9 | +0.7% | 127,600 |
| 2025/03/26 | 1,269 | 1,286 | 1,259 | 1,272 | +9 | +0.7% | 146,500 |
| 2025/03/25 | 1,270 | 1,278 | 1,262 | 1,263 | +3 | +0.2% | 68,100 |
| 2025/03/24 | 1,280 | 1,280 | 1,253 | 1,260 | -23 | -1.8% | 44,800 |
| 2025/03/21 | 1,271 | 1,295 | 1,269 | 1,283 | -1 | -0.1% | 82,300 |
| 2025/03/19 | 1,259 | 1,288 | 1,259 | 1,284 | +23 | +1.8% | 54,500 |
| 2025/03/18 | 1,257 | 1,267 | 1,248 | 1,261 | +18 | +1.4% | 84,800 |
| 2025/03/17 | 1,242 | 1,254 | 1,241 | 1,243 | +10 | +0.8% | 68,700 |
| 2025/03/14 | 1,235 | 1,240 | 1,227 | 1,233 | -15 | -1.2% | 112,700 |
| 2025/03/13 | 1,265 | 1,269 | 1,235 | 1,248 | -17 | -1.3% | 85,300 |
| 2025/03/12 | 1,252 | 1,272 | 1,246 | 1,265 | +15 | +1.2% | 88,800 |
| 2025/03/11 | 1,260 | 1,260 | 1,229 | 1,250 | -35 | -2.7% | 78,000 |
| 2025/03/10 | 1,299 | 1,303 | 1,274 | 1,285 | -7 | -0.5% | 94,800 |
| 2025/03/07 | 1,294 | 1,312 | 1,270 | 1,292 | -29 | -2.2% | 90,100 |
1～
50
件表示中 / 3703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 | 137,500円 | +12.1% | +16.8% | 5.09% | 11.40倍 | 0.63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 |
| 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 |
| ユニオンツール | 380,000円 | +4.3% | +1.0% | 2.89% | 12.87倍 | 0.90倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| オイレス工 | 208,100円 | +5.3% | -9.2% | 4.08% | 12.89倍 | 0.80倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| ＴＰＲ | 197,600円 | -4.7% | -18.3% | 5.06% | 8.98倍 | 0.40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
