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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,105 | 1,110 | 1,081 | 1,092 | -11 | -1% | 205,100 |
2023/12/14 | 1,115 | 1,115 | 1,091 | 1,103 | -12 | -1.1% | 115,900 |
2023/12/13 | 1,106 | 1,127 | 1,105 | 1,115 | +10 | +0.9% | 120,300 |
2023/12/12 | 1,118 | 1,118 | 1,105 | 1,105 | -10 | -0.9% | 98,400 |
2023/12/11 | 1,104 | 1,120 | 1,102 | 1,115 | +35 | +3.2% | 176,700 |
2023/12/08 | 1,099 | 1,107 | 1,077 | 1,080 | -37 | -3.3% | 202,300 |
2023/12/07 | 1,114 | 1,128 | 1,113 | 1,117 | -2 | -0.2% | 123,800 |
2023/12/06 | 1,106 | 1,123 | 1,106 | 1,119 | +16 | +1.5% | 122,100 |
2023/12/05 | 1,137 | 1,139 | 1,103 | 1,103 | -43 | -3.8% | 138,900 |
2023/12/04 | 1,139 | 1,150 | 1,120 | 1,146 | -9 | -0.8% | 142,200 |
2023/12/01 | 1,185 | 1,188 | 1,155 | 1,155 | -14 | -1.2% | 82,800 |
2023/11/30 | 1,147 | 1,173 | 1,141 | 1,169 | +13 | +1.1% | 116,900 |
2023/11/29 | 1,150 | 1,156 | 1,136 | 1,156 | +7 | +0.6% | 192,200 |
2023/11/28 | 1,153 | 1,153 | 1,144 | 1,149 | -5 | -0.4% | 109,000 |
2023/11/27 | 1,155 | 1,181 | 1,151 | 1,154 | ±0 | ±0% | 64,100 |
2023/11/24 | 1,162 | 1,164 | 1,145 | 1,154 | +2 | +0.2% | 56,400 |
2023/11/22 | 1,147 | 1,171 | 1,147 | 1,152 | +5 | +0.4% | 48,300 |
2023/11/21 | 1,150 | 1,162 | 1,144 | 1,147 | -20 | -1.7% | 80,900 |
2023/11/20 | 1,208 | 1,209 | 1,167 | 1,167 | -38 | -3.2% | 80,000 |
2023/11/17 | 1,173 | 1,205 | 1,169 | 1,205 | +32 | +2.7% | 96,300 |
2023/11/16 | 1,165 | 1,181 | 1,154 | 1,173 | +2 | +0.2% | 62,000 |
2023/11/15 | 1,174 | 1,189 | 1,167 | 1,171 | -2 | -0.2% | 80,200 |
2023/11/14 | 1,168 | 1,184 | 1,168 | 1,173 | +5 | +0.4% | 53,900 |
2023/11/13 | 1,178 | 1,190 | 1,166 | 1,168 | -11 | -0.9% | 56,000 |
2023/11/10 | 1,168 | 1,182 | 1,158 | 1,179 | -5 | -0.4% | 83,200 |
2023/11/09 | 1,184 | 1,197 | 1,172 | 1,184 | ±0 | ±0% | 72,500 |
2023/11/08 | 1,242 | 1,242 | 1,181 | 1,184 | -58 | -4.7% | 124,500 |
2023/11/07 | 1,260 | 1,289 | 1,241 | 1,242 | -22 | -1.7% | 136,700 |
2023/11/06 | 1,200 | 1,271 | 1,190 | 1,264 | +70 | +5.9% | 231,600 |
2023/11/02 | 1,156 | 1,194 | 1,154 | 1,194 | +43 | +3.7% | 161,300 |
2023/11/01 | 1,192 | 1,192 | 1,132 | 1,151 | +5 | +0.4% | 201,000 |
2023/10/31 | 1,151 | 1,229 | 1,115 | 1,146 | +115 | +11.2% | 593,800 |
2023/10/30 | 1,023 | 1,046 | 1,003 | 1,031 | -16 | -1.5% | 455,700 |
2023/10/27 | 1,031 | 1,049 | 1,030 | 1,047 | +35 | +3.5% | 98,900 |
2023/10/26 | 1,031 | 1,033 | 1,006 | 1,012 | -11 | -1.1% | 70,500 |
2023/10/25 | 1,048 | 1,048 | 1,020 | 1,023 | -20 | -1.9% | 61,900 |
2023/10/24 | 1,041 | 1,051 | 1,005 | 1,043 | +13 | +1.3% | 69,300 |
2023/10/23 | 1,039 | 1,048 | 1,030 | 1,030 | -9 | -0.9% | 50,000 |
2023/10/20 | 1,048 | 1,053 | 1,035 | 1,039 | -3 | -0.3% | 39,400 |
2023/10/19 | 1,039 | 1,047 | 1,032 | 1,042 | -5 | -0.5% | 34,300 |
2023/10/18 | 1,051 | 1,063 | 1,039 | 1,047 | +6 | +0.6% | 58,300 |
2023/10/17 | 1,038 | 1,059 | 1,037 | 1,041 | +9 | +0.9% | 57,800 |
2023/10/16 | 1,028 | 1,045 | 1,019 | 1,032 | -11 | -1.1% | 59,500 |
2023/10/13 | 1,050 | 1,068 | 1,035 | 1,043 | -14 | -1.3% | 80,600 |
2023/10/12 | 1,055 | 1,061 | 1,035 | 1,057 | +12 | +1.1% | 78,500 |
2023/10/11 | 1,055 | 1,055 | 1,039 | 1,045 | -10 | -0.9% | 58,000 |
2023/10/10 | 1,047 | 1,070 | 1,045 | 1,055 | +38 | +3.7% | 93,900 |
2023/10/06 | 1,006 | 1,023 | 1,003 | 1,017 | +12 | +1.2% | 53,200 |
2023/10/05 | 970 | 1,007 | 970 | 1,005 | +36 | +3.7% | 70,100 |
2023/10/04 | 990 | 991 | 968 | 969 | -42 | -4.2% | 139,200 |
101~
150
件表示中 / 3457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 | 119,200円 | +4.9% | -20.6% | 3.36% | 10.90倍 | 0.55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 |
サトーHD | 211,300円 | +5.3% | +13.8% | 3.50% | 10.70倍 | 0.96倍 |
|
バーコードプリンタの世界2位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
ホソカワミクロ | 440,500円 | +4.4% | -6.6% | 2.27% | 14.08倍 | 1.06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 |
月島HD | 140,400円 | +4.7% | -0.1% | 3.70% | 13.66倍 | 0.69倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が2本柱。23年、JFE水事業統合 |
アイダ | 90,100円 | +1.7% | +61.3% | 3.33% | 12.47倍 | 0.64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