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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,290 | 1,314 | 1,277 | 1,314 | +47 | +3.7% | 96,100 |
| 2025/02/05 | 1,250 | 1,271 | 1,240 | 1,267 | +15 | +1.2% | 49,500 |
| 2025/02/04 | 1,223 | 1,273 | 1,221 | 1,252 | +36 | +3% | 72,700 |
| 2025/02/03 | 1,215 | 1,223 | 1,187 | 1,216 | -8 | -0.7% | 94,800 |
| 2025/01/31 | 1,294 | 1,301 | 1,224 | 1,224 | -29 | -2.3% | 106,400 |
| 2025/01/30 | 1,225 | 1,254 | 1,225 | 1,253 | +26 | +2.1% | 79,700 |
| 2025/01/29 | 1,217 | 1,229 | 1,208 | 1,227 | +10 | +0.8% | 42,200 |
| 2025/01/28 | 1,192 | 1,224 | 1,192 | 1,217 | +19 | +1.6% | 62,300 |
| 2025/01/27 | 1,177 | 1,207 | 1,177 | 1,198 | +29 | +2.5% | 76,800 |
| 2025/01/24 | 1,166 | 1,180 | 1,146 | 1,169 | +14 | +1.2% | 72,800 |
| 2025/01/23 | 1,159 | 1,165 | 1,151 | 1,155 | -4 | -0.3% | 33,800 |
| 2025/01/22 | 1,170 | 1,174 | 1,159 | 1,159 | +1 | +0.1% | 22,900 |
| 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 |
101～
150
件表示中 / 3735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 | 144,500円 | +12.1% | +16.8% | 4.84% | 11.98倍 | 0.66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 |
| 理想科 | 113,000円 | -0.8% | -10.4% | 4.42% | 17.67倍 | 1.09倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| ユニバーサル | 97,900円 | +18.7% | - | 6.13% | 94.86倍 | 0.21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 |
| 不二越 | 308,500円 | +1.3% | +55.8% | 3.24% | 17.58倍 | 0.44倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| オプトラン | 156,800円 | +17.3% | +5.0% | 3.44% | 9.69倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
