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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 1,418 | 1,418 | 1,392 | 1,397 | -19 | -1.3% | 116,000 |
| 2018/09/28 | 1,403 | 1,433 | 1,403 | 1,416 | +9 | +0.6% | 122,600 |
| 2018/09/27 | 1,413 | 1,414 | 1,390 | 1,407 | -11 | -0.8% | 114,100 |
| 2018/09/26 | 1,418 | 1,422 | 1,389 | 1,418 | +1 | +0.1% | 121,900 |
| 2018/09/25 | 1,449 | 1,449 | 1,406 | 1,417 | -32 | -2.2% | 197,100 |
| 2018/09/21 | 1,428 | 1,449 | 1,422 | 1,449 | +29 | +2% | 226,100 |
| 2018/09/20 | 1,420 | 1,430 | 1,415 | 1,420 | +16 | +1.1% | 165,300 |
| 2018/09/19 | 1,387 | 1,408 | 1,370 | 1,404 | +33 | +2.4% | 212,400 |
| 2018/09/18 | 1,345 | 1,373 | 1,327 | 1,371 | +34 | +2.5% | 154,100 |
| 2018/09/14 | 1,338 | 1,349 | 1,316 | 1,337 | +38 | +2.9% | 162,700 |
| 2018/09/13 | 1,272 | 1,309 | 1,271 | 1,299 | +27 | +2.1% | 64,000 |
| 2018/09/12 | 1,302 | 1,307 | 1,264 | 1,272 | -31 | -2.4% | 199,300 |
| 2018/09/11 | 1,307 | 1,319 | 1,298 | 1,303 | -4 | -0.3% | 99,100 |
| 2018/09/10 | 1,299 | 1,330 | 1,299 | 1,307 | +8 | +0.6% | 114,100 |
| 2018/09/07 | 1,301 | 1,306 | 1,291 | 1,299 | -14 | -1.1% | 137,200 |
| 2018/09/06 | 1,314 | 1,322 | 1,308 | 1,313 | -2 | -0.2% | 58,100 |
| 2018/09/05 | 1,325 | 1,325 | 1,302 | 1,315 | +4 | +0.3% | 88,800 |
| 2018/09/04 | 1,309 | 1,324 | 1,302 | 1,311 | +9 | +0.7% | 98,300 |
| 2018/09/03 | 1,327 | 1,330 | 1,298 | 1,302 | -37 | -2.8% | 105,400 |
| 2018/08/31 | 1,349 | 1,364 | 1,326 | 1,339 | -23 | -1.7% | 231,200 |
| 2018/08/30 | 1,364 | 1,375 | 1,354 | 1,362 | +17 | +1.3% | 129,600 |
| 2018/08/29 | 1,341 | 1,356 | 1,340 | 1,345 | +1 | +0.1% | 83,700 |
| 2018/08/28 | 1,333 | 1,359 | 1,333 | 1,344 | +27 | +2.1% | 111,100 |
| 2018/08/27 | 1,295 | 1,331 | 1,288 | 1,317 | +27 | +2.1% | 147,300 |
| 2018/08/24 | 1,291 | 1,293 | 1,280 | 1,290 | +8 | +0.6% | 123,500 |
| 2018/08/23 | 1,294 | 1,307 | 1,278 | 1,282 | -3 | -0.2% | 137,600 |
| 2018/08/22 | 1,290 | 1,298 | 1,277 | 1,285 | +2 | +0.2% | 150,800 |
| 2018/08/21 | 1,295 | 1,301 | 1,280 | 1,283 | -15 | -1.2% | 51,700 |
| 2018/08/20 | 1,307 | 1,312 | 1,293 | 1,298 | -3 | -0.2% | 99,700 |
| 2018/08/17 | 1,294 | 1,310 | 1,291 | 1,301 | +16 | +1.2% | 139,300 |
| 2018/08/16 | 1,285 | 1,297 | 1,276 | 1,285 | -15 | -1.2% | 120,400 |
| 2018/08/15 | 1,327 | 1,333 | 1,297 | 1,300 | -29 | -2.2% | 190,000 |
| 2018/08/14 | 1,345 | 1,350 | 1,321 | 1,329 | -15 | -1.1% | 139,600 |
| 2018/08/13 | 1,370 | 1,375 | 1,338 | 1,344 | -32 | -2.3% | 132,600 |
| 2018/08/10 | 1,401 | 1,409 | 1,372 | 1,376 | -35 | -2.5% | 182,600 |
| 2018/08/09 | 1,383 | 1,425 | 1,383 | 1,411 | +29 | +2.1% | 224,100 |
| 2018/08/08 | 1,400 | 1,400 | 1,378 | 1,382 | -14 | -1% | 160,000 |
| 2018/08/07 | 1,373 | 1,398 | 1,363 | 1,396 | +31 | +2.3% | 116,700 |
| 2018/08/06 | 1,392 | 1,394 | 1,362 | 1,365 | -30 | -2.2% | 141,900 |
| 2018/08/03 | 1,298 | 1,396 | 1,298 | 1,395 | -5 | -0.4% | 349,000 |
| 2018/08/02 | 1,420 | 1,427 | 1,396 | 1,400 | -11 | -0.8% | 119,900 |
| 2018/08/01 | 1,402 | 1,414 | 1,384 | 1,411 | +17 | +1.2% | 91,700 |
| 2018/07/31 | 1,397 | 1,407 | 1,383 | 1,394 | +7 | +0.5% | 372,800 |
| 2018/07/30 | 1,366 | 1,396 | 1,366 | 1,387 | +11 | +0.8% | 105,800 |
| 2018/07/27 | 1,358 | 1,379 | 1,349 | 1,376 | +24 | +1.8% | 72,000 |
| 2018/07/26 | 1,364 | 1,365 | 1,342 | 1,352 | +15 | +1.1% | 71,000 |
| 2018/07/25 | 1,360 | 1,360 | 1,334 | 1,337 | -5 | -0.4% | 66,900 |
| 2018/07/24 | 1,345 | 1,353 | 1,338 | 1,342 | +8 | +0.6% | 87,000 |
| 2018/07/23 | 1,332 | 1,344 | 1,328 | 1,334 | ±0 | ±0% | 54,000 |
| 2018/07/20 | 1,353 | 1,353 | 1,328 | 1,334 | -25 | -1.8% | 78,400 |
1501～
1550
件表示中 / 3587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 | 111,500円 | +8.7% | 0.0% | 4.48% | 9.70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 |
| 月島ＨＤ | 147,000円 | +4.7% | -0.1% | 3.54% | 14.40倍 | 0.72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 |
| 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 |
| アネスト岩田 | 147,800円 | +8.6% | -2.3% | 3.38% | 11.78倍 | 1.24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 | 270,100円 | +6.8% | -6.4% | 2.15% | 14.25倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
