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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,352 | 1,365 | 1,345 | 1,364 | ±0 | ±0% | 175,100 |
| 2024/06/26 | 1,371 | 1,375 | 1,358 | 1,364 | -2 | -0.1% | 129,000 |
| 2024/06/25 | 1,334 | 1,379 | 1,334 | 1,366 | +16 | +1.2% | 261,600 |
| 2024/06/24 | 1,320 | 1,357 | 1,310 | 1,350 | +29 | +2.2% | 207,100 |
| 2024/06/21 | 1,333 | 1,350 | 1,321 | 1,321 | -16 | -1.2% | 137,500 |
| 2024/06/20 | 1,338 | 1,349 | 1,329 | 1,337 | +12 | +0.9% | 146,000 |
| 2024/06/19 | 1,310 | 1,329 | 1,310 | 1,325 | +22 | +1.7% | 107,800 |
| 2024/06/18 | 1,299 | 1,308 | 1,292 | 1,303 | +15 | +1.2% | 63,400 |
| 2024/06/17 | 1,290 | 1,299 | 1,268 | 1,288 | -15 | -1.2% | 97,300 |
| 2024/06/14 | 1,262 | 1,306 | 1,258 | 1,303 | +38 | +3% | 167,400 |
| 2024/06/13 | 1,279 | 1,279 | 1,254 | 1,265 | -14 | -1.1% | 58,000 |
| 2024/06/12 | 1,278 | 1,295 | 1,275 | 1,279 | -4 | -0.3% | 53,200 |
| 2024/06/11 | 1,285 | 1,299 | 1,282 | 1,283 | -3 | -0.2% | 106,600 |
| 2024/06/10 | 1,268 | 1,287 | 1,266 | 1,286 | +24 | +1.9% | 57,300 |
| 2024/06/07 | 1,274 | 1,274 | 1,256 | 1,262 | -9 | -0.7% | 40,600 |
| 2024/06/06 | 1,275 | 1,276 | 1,259 | 1,271 | +5 | +0.4% | 55,600 |
| 2024/06/05 | 1,270 | 1,275 | 1,250 | 1,266 | -17 | -1.3% | 98,000 |
| 2024/06/04 | 1,290 | 1,290 | 1,272 | 1,283 | ±0 | ±0% | 88,300 |
| 2024/06/03 | 1,284 | 1,294 | 1,278 | 1,283 | +5 | +0.4% | 67,700 |
| 2024/05/31 | 1,270 | 1,282 | 1,267 | 1,278 | +20 | +1.6% | 108,400 |
| 2024/05/30 | 1,228 | 1,262 | 1,225 | 1,258 | +11 | +0.9% | 67,500 |
| 2024/05/29 | 1,254 | 1,269 | 1,242 | 1,247 | -7 | -0.6% | 82,500 |
| 2024/05/28 | 1,255 | 1,267 | 1,245 | 1,254 | -2 | -0.2% | 64,800 |
| 2024/05/27 | 1,243 | 1,267 | 1,240 | 1,256 | +13 | +1% | 79,100 |
| 2024/05/24 | 1,210 | 1,253 | 1,207 | 1,243 | +7 | +0.6% | 80,800 |
| 2024/05/23 | 1,184 | 1,247 | 1,184 | 1,236 | +47 | +4% | 165,500 |
| 2024/05/22 | 1,194 | 1,203 | 1,187 | 1,189 | -10 | -0.8% | 84,600 |
| 2024/05/21 | 1,188 | 1,214 | 1,185 | 1,199 | +18 | +1.5% | 122,100 |
| 2024/05/20 | 1,189 | 1,201 | 1,181 | 1,181 | -11 | -0.9% | 110,400 |
| 2024/05/17 | 1,198 | 1,203 | 1,191 | 1,192 | -8 | -0.7% | 50,900 |
| 2024/05/16 | 1,227 | 1,248 | 1,198 | 1,200 | -30 | -2.4% | 136,400 |
| 2024/05/15 | 1,262 | 1,293 | 1,223 | 1,230 | -2 | -0.2% | 271,400 |
| 2024/05/14 | 1,230 | 1,234 | 1,213 | 1,232 | -12 | -1% | 129,000 |
| 2024/05/13 | 1,240 | 1,247 | 1,227 | 1,244 | +1 | +0.1% | 80,500 |
| 2024/05/10 | 1,245 | 1,254 | 1,235 | 1,243 | +13 | +1.1% | 116,300 |
| 2024/05/09 | 1,222 | 1,238 | 1,210 | 1,230 | +17 | +1.4% | 69,600 |
| 2024/05/08 | 1,208 | 1,230 | 1,208 | 1,213 | +5 | +0.4% | 102,800 |
| 2024/05/07 | 1,223 | 1,223 | 1,191 | 1,208 | -3 | -0.2% | 107,400 |
| 2024/05/02 | 1,221 | 1,234 | 1,210 | 1,211 | -6 | -0.5% | 83,600 |
| 2024/05/01 | 1,212 | 1,222 | 1,207 | 1,217 | -16 | -1.3% | 93,300 |
| 2024/04/30 | 1,195 | 1,235 | 1,192 | 1,233 | +36 | +3% | 185,100 |
| 2024/04/26 | 1,168 | 1,201 | 1,155 | 1,197 | +51 | +4.5% | 221,900 |
| 2024/04/25 | 1,156 | 1,173 | 1,144 | 1,146 | -10 | -0.9% | 108,500 |
| 2024/04/24 | 1,168 | 1,170 | 1,154 | 1,156 | -5 | -0.4% | 96,000 |
| 2024/04/23 | 1,160 | 1,165 | 1,146 | 1,161 | +6 | +0.5% | 115,800 |
| 2024/04/22 | 1,150 | 1,160 | 1,140 | 1,155 | +27 | +2.4% | 153,200 |
| 2024/04/19 | 1,140 | 1,145 | 1,110 | 1,128 | -27 | -2.3% | 199,100 |
| 2024/04/18 | 1,126 | 1,171 | 1,122 | 1,155 | +24 | +2.1% | 146,900 |
| 2024/04/17 | 1,160 | 1,160 | 1,130 | 1,131 | -24 | -2.1% | 124,400 |
| 2024/04/16 | 1,165 | 1,165 | 1,141 | 1,155 | -20 | -1.7% | 211,900 |
101～
150
件表示中 / 3586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 | 112,300円 | +8.7% | 0.0% | 4.45% | 9.77倍 | 0.54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 |
| アネスト岩田 | 149,500円 | +8.6% | -2.3% | 3.34% | 11.92倍 | 1.25倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| イワキポンプ | 277,000円 | +6.8% | -6.4% | 2.09% | 14.61倍 | 1.69倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| ホソカワミクロ | 394,500円 | -2.9% | -25.3% | 3.04% | 11.44倍 | 0.95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 |
| 荏原実業 | 439,000円 | +4.7% | +0.9% | 2.16% | 16.67倍 | 2.27倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
市場注目の銘柄
チャート関連のコラム
