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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,414 | 1,418 | 1,399 | 1,405 | +1 | +0.1% | 151,600 |
| 2017/09/22 | 1,407 | 1,411 | 1,395 | 1,404 | -3 | -0.2% | 100,300 |
| 2017/09/21 | 1,405 | 1,417 | 1,402 | 1,407 | +10 | +0.7% | 120,600 |
| 2017/09/20 | 1,399 | 1,402 | 1,392 | 1,397 | +1 | +0.1% | 151,100 |
| 2017/09/19 | 1,399 | 1,404 | 1,386 | 1,396 | +5 | +0.4% | 141,600 |
| 2017/09/15 | 1,378 | 1,394 | 1,365 | 1,391 | +12 | +0.9% | 217,700 |
| 2017/09/14 | 1,395 | 1,395 | 1,369 | 1,379 | -13 | -0.9% | 120,200 |
| 2017/09/13 | 1,399 | 1,413 | 1,391 | 1,392 | +3 | +0.2% | 101,600 |
| 2017/09/12 | 1,386 | 1,389 | 1,375 | 1,389 | +14 | +1% | 101,600 |
| 2017/09/11 | 1,374 | 1,387 | 1,370 | 1,375 | +19 | +1.4% | 144,300 |
| 2017/09/08 | 1,369 | 1,379 | 1,340 | 1,356 | -11 | -0.8% | 212,300 |
| 2017/09/07 | 1,342 | 1,368 | 1,330 | 1,367 | +32 | +2.4% | 184,100 |
| 2017/09/06 | 1,301 | 1,339 | 1,291 | 1,335 | +18 | +1.4% | 175,600 |
| 2017/09/05 | 1,337 | 1,342 | 1,316 | 1,317 | -14 | -1.1% | 94,900 |
| 2017/09/04 | 1,353 | 1,354 | 1,326 | 1,331 | -27 | -2% | 105,500 |
| 2017/09/01 | 1,345 | 1,362 | 1,340 | 1,358 | +1 | +0.1% | 152,500 |
| 2017/08/31 | 1,358 | 1,365 | 1,348 | 1,357 | +10 | +0.7% | 136,600 |
| 2017/08/30 | 1,340 | 1,350 | 1,337 | 1,347 | +10 | +0.7% | 112,300 |
| 2017/08/29 | 1,317 | 1,337 | 1,316 | 1,337 | +14 | +1.1% | 127,100 |
| 2017/08/28 | 1,341 | 1,353 | 1,316 | 1,323 | -12 | -0.9% | 156,700 |
| 2017/08/25 | 1,351 | 1,351 | 1,333 | 1,335 | -4 | -0.3% | 118,000 |
| 2017/08/24 | 1,337 | 1,347 | 1,335 | 1,339 | -1 | -0.1% | 87,200 |
| 2017/08/23 | 1,370 | 1,370 | 1,337 | 1,340 | -15 | -1.1% | 171,400 |
| 2017/08/22 | 1,334 | 1,362 | 1,330 | 1,355 | +18 | +1.3% | 215,300 |
| 2017/08/21 | 1,321 | 1,339 | 1,314 | 1,337 | +32 | +2.5% | 246,800 |
| 2017/08/18 | 1,310 | 1,319 | 1,301 | 1,305 | -18 | -1.4% | 156,400 |
| 2017/08/17 | 1,323 | 1,332 | 1,320 | 1,323 | +4 | +0.3% | 136,600 |
| 2017/08/16 | 1,314 | 1,332 | 1,313 | 1,319 | +5 | +0.4% | 154,200 |
| 2017/08/15 | 1,314 | 1,321 | 1,303 | 1,314 | +11 | +0.8% | 120,500 |
| 2017/08/14 | 1,323 | 1,329 | 1,300 | 1,303 | -30 | -2.3% | 161,600 |
| 2017/08/10 | 1,349 | 1,359 | 1,331 | 1,333 | -14 | -1% | 128,900 |
| 2017/08/09 | 1,375 | 1,395 | 1,346 | 1,347 | -14 | -1% | 284,700 |
| 2017/08/08 | 1,360 | 1,383 | 1,354 | 1,361 | +8 | +0.6% | 244,600 |
| 2017/08/07 | 1,350 | 1,360 | 1,344 | 1,353 | +14 | +1% | 147,300 |
| 2017/08/04 | 1,342 | 1,342 | 1,329 | 1,339 | -1 | -0.1% | 157,300 |
| 2017/08/03 | 1,339 | 1,345 | 1,324 | 1,340 | +1 | +0.1% | 177,000 |
| 2017/08/02 | 1,319 | 1,345 | 1,311 | 1,339 | +24 | +1.8% | 214,600 |
| 2017/08/01 | 1,325 | 1,327 | 1,307 | 1,315 | +2 | +0.2% | 158,900 |
| 2017/07/31 | 1,325 | 1,327 | 1,306 | 1,313 | +1 | +0.1% | 337,500 |
| 2017/07/28 | 1,322 | 1,346 | 1,305 | 1,312 | -55 | -4% | 433,500 |
| 2017/07/27 | 1,360 | 1,375 | 1,354 | 1,367 | +8 | +0.6% | 195,300 |
| 2017/07/26 | 1,361 | 1,370 | 1,351 | 1,359 | -1 | -0.1% | 195,800 |
| 2017/07/25 | 1,377 | 1,377 | 1,354 | 1,360 | -4 | -0.3% | 81,200 |
| 2017/07/24 | 1,364 | 1,366 | 1,352 | 1,364 | -5 | -0.4% | 122,900 |
| 2017/07/21 | 1,368 | 1,382 | 1,360 | 1,369 | -6 | -0.4% | 138,600 |
| 2017/07/20 | 1,371 | 1,376 | 1,358 | 1,375 | ±0 | ±0% | 162,200 |
| 2017/07/19 | 1,401 | 1,404 | 1,366 | 1,375 | -35 | -2.5% | 234,200 |
| 2017/07/18 | 1,425 | 1,425 | 1,406 | 1,410 | -17 | -1.2% | 132,100 |
| 2017/07/14 | 1,400 | 1,429 | 1,398 | 1,427 | +28 | +2% | 128,000 |
| 2017/07/13 | 1,408 | 1,410 | 1,385 | 1,399 | -10 | -0.7% | 127,100 |
1751～
1800
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
