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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,084 | 1,103 | 1,077 | 1,092 | +18 | +1.7% | 65,700 |
| 2024/11/01 | 1,087 | 1,099 | 1,066 | 1,074 | -43 | -3.8% | 150,000 |
| 2024/10/31 | 1,108 | 1,133 | 1,108 | 1,117 | +3 | +0.3% | 68,600 |
| 2024/10/30 | 1,118 | 1,127 | 1,106 | 1,114 | +6 | +0.5% | 128,600 |
| 2024/10/29 | 1,100 | 1,108 | 1,092 | 1,108 | +10 | +0.9% | 42,500 |
| 2024/10/28 | 1,071 | 1,099 | 1,070 | 1,098 | +33 | +3.1% | 43,200 |
| 2024/10/25 | 1,073 | 1,082 | 1,065 | 1,065 | -19 | -1.8% | 34,800 |
| 2024/10/24 | 1,080 | 1,088 | 1,072 | 1,084 | ±0 | ±0% | 43,900 |
| 2024/10/23 | 1,090 | 1,098 | 1,084 | 1,084 | -6 | -0.6% | 33,500 |
| 2024/10/22 | 1,105 | 1,110 | 1,088 | 1,090 | -23 | -2.1% | 37,400 |
| 2024/10/21 | 1,120 | 1,121 | 1,108 | 1,113 | ±0 | ±0% | 46,800 |
| 2024/10/18 | 1,105 | 1,116 | 1,104 | 1,113 | +9 | +0.8% | 25,000 |
| 2024/10/17 | 1,105 | 1,115 | 1,104 | 1,104 | ±0 | ±0% | 27,500 |
| 2024/10/16 | 1,102 | 1,121 | 1,094 | 1,104 | -14 | -1.3% | 37,200 |
| 2024/10/15 | 1,118 | 1,124 | 1,108 | 1,118 | +7 | +0.6% | 48,800 |
| 2024/10/11 | 1,124 | 1,124 | 1,106 | 1,111 | -13 | -1.2% | 38,900 |
| 2024/10/10 | 1,124 | 1,125 | 1,109 | 1,124 | +16 | +1.4% | 25,800 |
| 2024/10/09 | 1,128 | 1,128 | 1,108 | 1,108 | -20 | -1.8% | 35,100 |
| 2024/10/08 | 1,138 | 1,141 | 1,121 | 1,128 | -21 | -1.8% | 28,100 |
| 2024/10/07 | 1,168 | 1,168 | 1,144 | 1,149 | +9 | +0.8% | 58,900 |
| 2024/10/04 | 1,128 | 1,147 | 1,128 | 1,140 | +6 | +0.5% | 44,600 |
| 2024/10/03 | 1,145 | 1,145 | 1,125 | 1,134 | +19 | +1.7% | 63,200 |
| 2024/10/02 | 1,121 | 1,135 | 1,111 | 1,115 | -11 | -1% | 62,000 |
| 2024/10/01 | 1,127 | 1,135 | 1,119 | 1,126 | ±0 | ±0% | 68,100 |
| 2024/09/30 | 1,118 | 1,133 | 1,107 | 1,126 | -34 | -2.9% | 74,400 |
| 2024/09/27 | 1,164 | 1,168 | 1,150 | 1,160 | -13 | -1.1% | 51,500 |
| 2024/09/26 | 1,170 | 1,184 | 1,156 | 1,173 | +21 | +1.8% | 116,300 |
| 2024/09/25 | 1,141 | 1,157 | 1,134 | 1,152 | +16 | +1.4% | 61,000 |
| 2024/09/24 | 1,158 | 1,158 | 1,131 | 1,136 | -4 | -0.4% | 46,100 |
| 2024/09/20 | 1,156 | 1,162 | 1,137 | 1,140 | -8 | -0.7% | 165,700 |
| 2024/09/19 | 1,143 | 1,155 | 1,136 | 1,148 | +17 | +1.5% | 50,900 |
| 2024/09/18 | 1,130 | 1,135 | 1,118 | 1,131 | +10 | +0.9% | 56,500 |
| 2024/09/17 | 1,134 | 1,136 | 1,103 | 1,121 | -2 | -0.2% | 72,300 |
| 2024/09/13 | 1,126 | 1,134 | 1,119 | 1,123 | -1 | -0.1% | 90,700 |
| 2024/09/12 | 1,127 | 1,133 | 1,114 | 1,124 | +14 | +1.3% | 74,900 |
| 2024/09/11 | 1,106 | 1,124 | 1,101 | 1,110 | -3 | -0.3% | 59,900 |
| 2024/09/10 | 1,105 | 1,121 | 1,105 | 1,113 | +6 | +0.5% | 54,400 |
| 2024/09/09 | 1,095 | 1,119 | 1,088 | 1,107 | -4 | -0.4% | 50,200 |
| 2024/09/06 | 1,128 | 1,128 | 1,107 | 1,111 | -4 | -0.4% | 42,400 |
| 2024/09/05 | 1,110 | 1,133 | 1,104 | 1,115 | -1 | -0.1% | 56,200 |
| 2024/09/04 | 1,121 | 1,140 | 1,111 | 1,116 | -31 | -2.7% | 68,300 |
| 2024/09/03 | 1,147 | 1,160 | 1,147 | 1,147 | +3 | +0.3% | 45,500 |
| 2024/09/02 | 1,162 | 1,162 | 1,137 | 1,144 | -10 | -0.9% | 33,300 |
| 2024/08/30 | 1,144 | 1,157 | 1,142 | 1,154 | +13 | +1.1% | 56,700 |
| 2024/08/29 | 1,127 | 1,157 | 1,127 | 1,141 | -7 | -0.6% | 45,800 |
| 2024/08/28 | 1,140 | 1,154 | 1,140 | 1,148 | +1 | +0.1% | 45,400 |
| 2024/08/27 | 1,126 | 1,163 | 1,126 | 1,147 | +16 | +1.4% | 105,900 |
| 2024/08/26 | 1,116 | 1,149 | 1,114 | 1,131 | -1 | -0.1% | 92,300 |
| 2024/08/23 | 1,126 | 1,144 | 1,126 | 1,132 | +10 | +0.9% | 40,700 |
| 2024/08/22 | 1,119 | 1,128 | 1,115 | 1,122 | +8 | +0.7% | 44,200 |
101～
150
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
