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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,545 | 1,567 | 1,539 | 1,549 | +16 | +1% | 142,300 |
| 2017/12/06 | 1,564 | 1,564 | 1,527 | 1,533 | -50 | -3.2% | 121,200 |
| 2017/12/05 | 1,560 | 1,584 | 1,554 | 1,583 | -3 | -0.2% | 109,700 |
| 2017/12/04 | 1,630 | 1,639 | 1,583 | 1,586 | -13 | -0.8% | 179,200 |
| 2017/12/01 | 1,594 | 1,599 | 1,580 | 1,599 | +26 | +1.7% | 118,100 |
| 2017/11/30 | 1,552 | 1,573 | 1,543 | 1,573 | +32 | +2.1% | 127,400 |
| 2017/11/29 | 1,572 | 1,572 | 1,537 | 1,541 | -9 | -0.6% | 91,000 |
| 2017/11/28 | 1,579 | 1,583 | 1,547 | 1,550 | -50 | -3.1% | 83,600 |
| 2017/11/27 | 1,570 | 1,608 | 1,559 | 1,600 | +36 | +2.3% | 195,900 |
| 2017/11/24 | 1,558 | 1,564 | 1,540 | 1,564 | +5 | +0.3% | 85,800 |
| 2017/11/22 | 1,548 | 1,564 | 1,545 | 1,559 | +14 | +0.9% | 86,100 |
| 2017/11/21 | 1,518 | 1,551 | 1,512 | 1,545 | +29 | +1.9% | 92,900 |
| 2017/11/20 | 1,496 | 1,523 | 1,495 | 1,516 | +16 | +1.1% | 137,600 |
| 2017/11/17 | 1,524 | 1,531 | 1,493 | 1,500 | -14 | -0.9% | 131,200 |
| 2017/11/16 | 1,508 | 1,524 | 1,496 | 1,514 | +1 | +0.1% | 121,500 |
| 2017/11/15 | 1,548 | 1,553 | 1,511 | 1,513 | -53 | -3.4% | 161,200 |
| 2017/11/14 | 1,560 | 1,568 | 1,552 | 1,566 | -1 | -0.1% | 88,100 |
| 2017/11/13 | 1,545 | 1,577 | 1,542 | 1,567 | +10 | +0.6% | 116,100 |
| 2017/11/10 | 1,551 | 1,569 | 1,550 | 1,557 | -21 | -1.3% | 148,900 |
| 2017/11/09 | 1,588 | 1,600 | 1,553 | 1,578 | ±0 | ±0% | 262,000 |
| 2017/11/08 | 1,555 | 1,578 | 1,555 | 1,578 | -5 | -0.3% | 87,300 |
| 2017/11/07 | 1,559 | 1,589 | 1,556 | 1,583 | +31 | +2% | 141,600 |
| 2017/11/06 | 1,530 | 1,564 | 1,530 | 1,552 | +19 | +1.2% | 191,500 |
| 2017/11/02 | 1,555 | 1,558 | 1,526 | 1,533 | -39 | -2.5% | 242,200 |
| 2017/11/01 | 1,569 | 1,579 | 1,550 | 1,572 | -20 | -1.3% | 395,200 |
| 2017/10/31 | 1,478 | 1,630 | 1,465 | 1,592 | +174 | +12.3% | 717,100 |
| 2017/10/30 | 1,514 | 1,518 | 1,396 | 1,418 | -79 | -5.3% | 540,700 |
| 2017/10/27 | 1,500 | 1,507 | 1,490 | 1,497 | +3 | +0.2% | 133,700 |
| 2017/10/26 | 1,503 | 1,508 | 1,489 | 1,494 | -11 | -0.7% | 83,900 |
| 2017/10/25 | 1,510 | 1,516 | 1,496 | 1,505 | +6 | +0.4% | 202,100 |
| 2017/10/24 | 1,480 | 1,499 | 1,476 | 1,499 | +28 | +1.9% | 229,000 |
| 2017/10/23 | 1,460 | 1,474 | 1,459 | 1,471 | +23 | +1.6% | 184,700 |
| 2017/10/20 | 1,448 | 1,458 | 1,441 | 1,448 | -7 | -0.5% | 127,600 |
| 2017/10/19 | 1,445 | 1,460 | 1,443 | 1,455 | +14 | +1% | 153,600 |
| 2017/10/18 | 1,419 | 1,441 | 1,419 | 1,441 | +23 | +1.6% | 198,000 |
| 2017/10/17 | 1,408 | 1,418 | 1,407 | 1,418 | +13 | +0.9% | 117,200 |
| 2017/10/16 | 1,399 | 1,405 | 1,392 | 1,405 | +12 | +0.9% | 149,600 |
| 2017/10/13 | 1,396 | 1,399 | 1,386 | 1,393 | -1 | -0.1% | 95,100 |
| 2017/10/12 | 1,395 | 1,397 | 1,383 | 1,394 | +6 | +0.4% | 128,100 |
| 2017/10/11 | 1,401 | 1,406 | 1,385 | 1,388 | -12 | -0.9% | 115,700 |
| 2017/10/10 | 1,409 | 1,409 | 1,392 | 1,400 | -11 | -0.8% | 132,700 |
| 2017/10/06 | 1,408 | 1,421 | 1,403 | 1,411 | +1 | +0.1% | 109,700 |
| 2017/10/05 | 1,407 | 1,413 | 1,398 | 1,410 | -6 | -0.4% | 97,500 |
| 2017/10/04 | 1,416 | 1,418 | 1,411 | 1,416 | +9 | +0.6% | 158,300 |
| 2017/10/03 | 1,419 | 1,423 | 1,403 | 1,407 | +5 | +0.4% | 127,200 |
| 2017/10/02 | 1,408 | 1,413 | 1,395 | 1,402 | -13 | -0.9% | 142,900 |
| 2017/09/29 | 1,417 | 1,425 | 1,403 | 1,415 | +5 | +0.4% | 100,700 |
| 2017/09/28 | 1,406 | 1,410 | 1,397 | 1,410 | +17 | +1.2% | 90,600 |
| 2017/09/27 | 1,389 | 1,393 | 1,373 | 1,393 | -12 | -0.9% | 88,200 |
| 2017/09/26 | 1,405 | 1,413 | 1,395 | 1,405 | ±0 | ±0% | 141,000 |
1701～
1750
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
