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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,279 | 1,330 | 1,279 | 1,321 | +53 | +4.2% | 91,500 |
| 2025/03/05 | 1,268 | 1,293 | 1,263 | 1,268 | +9 | +0.7% | 63,800 |
| 2025/03/04 | 1,256 | 1,267 | 1,240 | 1,259 | -12 | -0.9% | 66,400 |
| 2025/03/03 | 1,288 | 1,308 | 1,252 | 1,271 | +43 | +3.5% | 127,900 |
| 2025/02/28 | 1,228 | 1,246 | 1,226 | 1,228 | -9 | -0.7% | 68,000 |
| 2025/02/27 | 1,230 | 1,238 | 1,214 | 1,237 | +17 | +1.4% | 58,500 |
| 2025/02/26 | 1,235 | 1,235 | 1,212 | 1,220 | -15 | -1.2% | 59,100 |
| 2025/02/25 | 1,253 | 1,260 | 1,234 | 1,235 | -37 | -2.9% | 61,700 |
| 2025/02/21 | 1,290 | 1,300 | 1,258 | 1,272 | -18 | -1.4% | 39,000 |
| 2025/02/20 | 1,332 | 1,333 | 1,285 | 1,290 | -43 | -3.2% | 64,900 |
| 2025/02/19 | 1,317 | 1,333 | 1,317 | 1,333 | +15 | +1.1% | 37,700 |
| 2025/02/18 | 1,322 | 1,333 | 1,312 | 1,318 | -5 | -0.4% | 123,400 |
| 2025/02/17 | 1,316 | 1,324 | 1,310 | 1,323 | +3 | +0.2% | 41,700 |
| 2025/02/14 | 1,311 | 1,321 | 1,308 | 1,320 | +19 | +1.5% | 60,600 |
| 2025/02/13 | 1,303 | 1,310 | 1,292 | 1,301 | +7 | +0.5% | 40,200 |
| 2025/02/12 | 1,300 | 1,305 | 1,274 | 1,294 | +2 | +0.2% | 63,800 |
| 2025/02/10 | 1,325 | 1,325 | 1,284 | 1,292 | -29 | -2.2% | 57,900 |
| 2025/02/07 | 1,313 | 1,329 | 1,295 | 1,321 | +7 | +0.5% | 81,500 |
| 2025/02/06 | 1,290 | 1,314 | 1,277 | 1,314 | +47 | +3.7% | 96,100 |
| 2025/02/05 | 1,250 | 1,271 | 1,240 | 1,267 | +15 | +1.2% | 49,500 |
| 2025/02/04 | 1,223 | 1,273 | 1,221 | 1,252 | +36 | +3% | 72,700 |
| 2025/02/03 | 1,215 | 1,223 | 1,187 | 1,216 | -8 | -0.7% | 94,800 |
| 2025/01/31 | 1,294 | 1,301 | 1,224 | 1,224 | -29 | -2.3% | 106,400 |
| 2025/01/30 | 1,225 | 1,254 | 1,225 | 1,253 | +26 | +2.1% | 79,700 |
| 2025/01/29 | 1,217 | 1,229 | 1,208 | 1,227 | +10 | +0.8% | 42,200 |
| 2025/01/28 | 1,192 | 1,224 | 1,192 | 1,217 | +19 | +1.6% | 62,300 |
| 2025/01/27 | 1,177 | 1,207 | 1,177 | 1,198 | +29 | +2.5% | 76,800 |
| 2025/01/24 | 1,166 | 1,180 | 1,146 | 1,169 | +14 | +1.2% | 72,800 |
| 2025/01/23 | 1,159 | 1,165 | 1,151 | 1,155 | -4 | -0.3% | 33,800 |
| 2025/01/22 | 1,170 | 1,174 | 1,159 | 1,159 | +1 | +0.1% | 22,900 |
1～
50
件表示中 / 3673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 | 108,500円 | +8.7% | 0.0% | 5.07% | 9.44倍 | 0.52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 | 216,800円 | +23.4% | +20.3% | 6.00% | 6.85倍 | 0.41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 |
| オプトラン | 134,000円 | +17.3% | +5.0% | 4.03% | 8.76倍 | 0.96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 |
| ホソカワミクロ | 361,000円 | -2.9% | -25.3% | 3.32% | 10.49倍 | 0.87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 | 81,000円 | +1.7% | +47.4% | 3.70% | 11.09倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
