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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,521 | 1,524 | 1,505 | 1,523 | +14 | +0.9% | 53,300 |
| 2025/08/21 | 1,506 | 1,518 | 1,495 | 1,509 | +3 | +0.2% | 58,500 |
| 2025/08/20 | 1,500 | 1,517 | 1,498 | 1,506 | -22 | -1.4% | 123,000 |
| 2025/08/19 | 1,540 | 1,540 | 1,509 | 1,528 | -4 | -0.3% | 85,100 |
| 2025/08/18 | 1,503 | 1,532 | 1,503 | 1,532 | +28 | +1.9% | 114,400 |
| 2025/08/15 | 1,503 | 1,510 | 1,488 | 1,504 | +4 | +0.3% | 88,700 |
| 2025/08/14 | 1,521 | 1,524 | 1,497 | 1,500 | -19 | -1.3% | 102,300 |
| 2025/08/13 | 1,548 | 1,553 | 1,519 | 1,519 | -21 | -1.4% | 79,400 |
| 2025/08/12 | 1,535 | 1,545 | 1,521 | 1,540 | +20 | +1.3% | 98,200 |
| 2025/08/08 | 1,518 | 1,523 | 1,510 | 1,520 | +5 | +0.3% | 78,100 |
| 2025/08/07 | 1,490 | 1,516 | 1,490 | 1,515 | +17 | +1.1% | 92,100 |
| 2025/08/06 | 1,505 | 1,516 | 1,493 | 1,498 | +3 | +0.2% | 92,900 |
| 2025/08/05 | 1,482 | 1,504 | 1,475 | 1,495 | +22 | +1.5% | 123,200 |
| 2025/08/04 | 1,452 | 1,480 | 1,450 | 1,473 | -5 | -0.3% | 127,300 |
| 2025/08/01 | 1,465 | 1,479 | 1,459 | 1,478 | +22 | +1.5% | 166,300 |
| 2025/07/31 | 1,423 | 1,464 | 1,416 | 1,456 | +46 | +3.3% | 303,800 |
| 2025/07/30 | 1,436 | 1,436 | 1,401 | 1,410 | -169 | -10.7% | 445,100 |
| 2025/07/29 | 1,575 | 1,596 | 1,571 | 1,579 | +4 | +0.3% | 159,400 |
| 2025/07/28 | 1,568 | 1,580 | 1,561 | 1,575 | -4 | -0.3% | 108,900 |
| 2025/07/25 | 1,588 | 1,597 | 1,563 | 1,579 | -9 | -0.6% | 109,900 |
| 2025/07/24 | 1,578 | 1,588 | 1,562 | 1,588 | +10 | +0.6% | 141,400 |
| 2025/07/23 | 1,543 | 1,591 | 1,534 | 1,578 | +48 | +3.1% | 241,500 |
| 2025/07/22 | 1,530 | 1,546 | 1,517 | 1,530 | -11 | -0.7% | 102,600 |
| 2025/07/18 | 1,540 | 1,551 | 1,531 | 1,541 | +8 | +0.5% | 82,000 |
| 2025/07/17 | 1,534 | 1,542 | 1,519 | 1,533 | -9 | -0.6% | 75,800 |
| 2025/07/16 | 1,573 | 1,573 | 1,537 | 1,542 | -36 | -2.3% | 110,500 |
| 2025/07/15 | 1,569 | 1,578 | 1,558 | 1,578 | +5 | +0.3% | 217,900 |
| 2025/07/14 | 1,550 | 1,588 | 1,531 | 1,573 | +38 | +2.5% | 200,500 |
| 2025/07/11 | 1,530 | 1,556 | 1,524 | 1,535 | +16 | +1.1% | 177,900 |
| 2025/07/10 | 1,520 | 1,524 | 1,498 | 1,519 | +11 | +0.7% | 197,000 |
| 2025/07/09 | 1,470 | 1,520 | 1,460 | 1,508 | +53 | +3.6% | 188,700 |
| 2025/07/08 | 1,446 | 1,455 | 1,417 | 1,455 | +9 | +0.6% | 103,400 |
| 2025/07/07 | 1,439 | 1,452 | 1,435 | 1,446 | +1 | +0.1% | 89,500 |
| 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 |
1～
50
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
