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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,156 | 1,165 | 1,147 | 1,158 | +2 | +0.2% | 28,400 |
| 2025/01/20 | 1,158 | 1,163 | 1,152 | 1,156 | +10 | +0.9% | 31,300 |
| 2025/01/17 | 1,134 | 1,164 | 1,123 | 1,146 | +5 | +0.4% | 61,400 |
| 2025/01/16 | 1,141 | 1,150 | 1,139 | 1,141 | -3 | -0.3% | 31,400 |
| 2025/01/15 | 1,143 | 1,148 | 1,138 | 1,144 | +8 | +0.7% | 50,100 |
| 2025/01/14 | 1,150 | 1,153 | 1,121 | 1,136 | -15 | -1.3% | 41,900 |
| 2025/01/10 | 1,147 | 1,156 | 1,142 | 1,151 | +3 | +0.3% | 54,500 |
| 2025/01/09 | 1,162 | 1,169 | 1,148 | 1,148 | -14 | -1.2% | 40,800 |
| 2025/01/08 | 1,172 | 1,177 | 1,160 | 1,162 | -14 | -1.2% | 37,400 |
| 2025/01/07 | 1,187 | 1,187 | 1,156 | 1,176 | +4 | +0.3% | 47,400 |
| 2025/01/06 | 1,208 | 1,208 | 1,171 | 1,172 | -36 | -3% | 56,500 |
| 2024/12/30 | 1,216 | 1,219 | 1,207 | 1,208 | -5 | -0.4% | 27,700 |
| 2024/12/27 | 1,214 | 1,214 | 1,199 | 1,213 | +1 | +0.1% | 55,600 |
| 2024/12/26 | 1,205 | 1,212 | 1,195 | 1,212 | +9 | +0.7% | 67,400 |
| 2024/12/25 | 1,191 | 1,203 | 1,191 | 1,203 | +8 | +0.7% | 37,800 |
| 2024/12/24 | 1,196 | 1,209 | 1,193 | 1,195 | -5 | -0.4% | 26,800 |
| 2024/12/23 | 1,187 | 1,200 | 1,187 | 1,200 | +16 | +1.4% | 30,400 |
| 2024/12/20 | 1,213 | 1,214 | 1,184 | 1,184 | -12 | -1% | 65,400 |
| 2024/12/19 | 1,171 | 1,204 | 1,171 | 1,196 | +4 | +0.3% | 41,700 |
| 2024/12/18 | 1,188 | 1,195 | 1,179 | 1,192 | -1 | -0.1% | 31,000 |
| 2024/12/17 | 1,190 | 1,212 | 1,185 | 1,193 | +2 | +0.2% | 62,000 |
| 2024/12/16 | 1,216 | 1,216 | 1,185 | 1,191 | -1 | -0.1% | 118,600 |
| 2024/12/13 | 1,180 | 1,193 | 1,172 | 1,192 | ±0 | ±0% | 89,800 |
| 2024/12/12 | 1,164 | 1,197 | 1,164 | 1,192 | +32 | +2.8% | 94,000 |
| 2024/12/11 | 1,146 | 1,163 | 1,141 | 1,160 | +20 | +1.8% | 65,300 |
| 2024/12/10 | 1,153 | 1,156 | 1,131 | 1,140 | -13 | -1.1% | 53,200 |
| 2024/12/09 | 1,150 | 1,160 | 1,146 | 1,153 | +2 | +0.2% | 48,300 |
| 2024/12/06 | 1,141 | 1,153 | 1,137 | 1,151 | +17 | +1.5% | 53,700 |
| 2024/12/05 | 1,133 | 1,143 | 1,126 | 1,134 | +11 | +1% | 46,400 |
| 2024/12/04 | 1,135 | 1,137 | 1,123 | 1,123 | -13 | -1.1% | 38,700 |
| 2024/12/03 | 1,126 | 1,142 | 1,125 | 1,136 | +4 | +0.4% | 55,400 |
| 2024/12/02 | 1,130 | 1,134 | 1,117 | 1,132 | +23 | +2.1% | 43,500 |
| 2024/11/29 | 1,106 | 1,122 | 1,106 | 1,109 | -8 | -0.7% | 29,900 |
| 2024/11/28 | 1,110 | 1,117 | 1,101 | 1,117 | +11 | +1% | 29,500 |
| 2024/11/27 | 1,126 | 1,126 | 1,096 | 1,106 | -21 | -1.9% | 42,100 |
| 2024/11/26 | 1,119 | 1,131 | 1,116 | 1,127 | +12 | +1.1% | 26,100 |
| 2024/11/25 | 1,125 | 1,134 | 1,115 | 1,115 | -8 | -0.7% | 58,800 |
| 2024/11/22 | 1,134 | 1,140 | 1,123 | 1,123 | -2 | -0.2% | 23,600 |
| 2024/11/21 | 1,124 | 1,133 | 1,120 | 1,125 | ±0 | ±0% | 38,300 |
| 2024/11/20 | 1,120 | 1,127 | 1,116 | 1,125 | ±0 | ±0% | 44,600 |
| 2024/11/19 | 1,117 | 1,129 | 1,110 | 1,125 | +22 | +2% | 53,000 |
| 2024/11/18 | 1,114 | 1,124 | 1,101 | 1,103 | -18 | -1.6% | 34,000 |
| 2024/11/15 | 1,105 | 1,129 | 1,098 | 1,121 | +21 | +1.9% | 62,500 |
| 2024/11/14 | 1,093 | 1,109 | 1,093 | 1,100 | +3 | +0.3% | 39,200 |
| 2024/11/13 | 1,106 | 1,116 | 1,090 | 1,097 | -12 | -1.1% | 39,300 |
| 2024/11/12 | 1,092 | 1,116 | 1,089 | 1,109 | -3 | -0.3% | 76,200 |
| 2024/11/11 | 1,089 | 1,114 | 1,089 | 1,112 | +1 | +0.1% | 40,000 |
| 2024/11/08 | 1,138 | 1,138 | 1,103 | 1,111 | -6 | -0.5% | 55,300 |
| 2024/11/07 | 1,115 | 1,125 | 1,104 | 1,117 | +11 | +1% | 63,000 |
| 2024/11/06 | 1,104 | 1,113 | 1,095 | 1,106 | +14 | +1.3% | 60,900 |
51～
100
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
