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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,048 | 1,048 | 1,009 | 1,011 | -48 | -4.5% | 73,200 |
2023/10/02 | 1,063 | 1,084 | 1,058 | 1,059 | ±0 | ±0% | 58,600 |
2023/09/29 | 1,087 | 1,087 | 1,054 | 1,059 | -12 | -1.1% | 92,500 |
2023/09/28 | 1,089 | 1,096 | 1,067 | 1,071 | -28 | -2.5% | 63,900 |
2023/09/27 | 1,090 | 1,102 | 1,068 | 1,099 | ±0 | ±0% | 106,500 |
2023/09/26 | 1,127 | 1,127 | 1,097 | 1,099 | -30 | -2.7% | 93,700 |
2023/09/25 | 1,144 | 1,144 | 1,122 | 1,129 | -15 | -1.3% | 56,200 |
2023/09/22 | 1,124 | 1,152 | 1,116 | 1,144 | +11 | +1% | 64,300 |
2023/09/21 | 1,122 | 1,145 | 1,122 | 1,133 | +3 | +0.3% | 61,900 |
2023/09/20 | 1,146 | 1,152 | 1,124 | 1,130 | -10 | -0.9% | 95,700 |
2023/09/19 | 1,120 | 1,140 | 1,115 | 1,140 | +10 | +0.9% | 79,100 |
2023/09/15 | 1,123 | 1,137 | 1,107 | 1,130 | +18 | +1.6% | 143,500 |
2023/09/14 | 1,098 | 1,119 | 1,093 | 1,112 | +16 | +1.5% | 68,900 |
2023/09/13 | 1,100 | 1,109 | 1,093 | 1,096 | -13 | -1.2% | 48,200 |
2023/09/12 | 1,106 | 1,115 | 1,096 | 1,109 | +3 | +0.3% | 51,200 |
2023/09/11 | 1,111 | 1,123 | 1,094 | 1,106 | -3 | -0.3% | 41,400 |
2023/09/08 | 1,128 | 1,137 | 1,109 | 1,109 | -26 | -2.3% | 78,200 |
2023/09/07 | 1,140 | 1,152 | 1,134 | 1,135 | -13 | -1.1% | 79,900 |
2023/09/06 | 1,134 | 1,150 | 1,130 | 1,148 | +14 | +1.2% | 84,700 |
2023/09/05 | 1,146 | 1,148 | 1,123 | 1,134 | -15 | -1.3% | 96,400 |
2023/09/04 | 1,127 | 1,151 | 1,127 | 1,149 | +22 | +2% | 69,800 |
2023/09/01 | 1,099 | 1,128 | 1,097 | 1,127 | +28 | +2.5% | 100,600 |
2023/08/31 | 1,097 | 1,120 | 1,086 | 1,099 | +2 | +0.2% | 134,500 |
2023/08/30 | 1,121 | 1,130 | 1,097 | 1,097 | -20 | -1.8% | 107,100 |
2023/08/29 | 1,131 | 1,135 | 1,103 | 1,117 | -12 | -1.1% | 120,600 |
2023/08/28 | 1,103 | 1,133 | 1,103 | 1,129 | +42 | +3.9% | 91,100 |
2023/08/25 | 1,079 | 1,092 | 1,077 | 1,087 | -7 | -0.6% | 59,300 |
2023/08/24 | 1,068 | 1,099 | 1,058 | 1,094 | +22 | +2.1% | 73,700 |
2023/08/23 | 1,042 | 1,072 | 1,041 | 1,072 | +19 | +1.8% | 51,800 |
2023/08/22 | 1,059 | 1,064 | 1,048 | 1,053 | -2 | -0.2% | 83,500 |
2023/08/21 | 1,062 | 1,076 | 1,054 | 1,055 | -7 | -0.7% | 121,800 |
2023/08/18 | 1,073 | 1,084 | 1,055 | 1,062 | -22 | -2% | 117,800 |
2023/08/17 | 1,092 | 1,096 | 1,067 | 1,084 | -24 | -2.2% | 101,500 |
2023/08/16 | 1,115 | 1,122 | 1,107 | 1,108 | -15 | -1.3% | 94,700 |
2023/08/15 | 1,128 | 1,143 | 1,120 | 1,123 | -3 | -0.3% | 138,800 |
2023/08/14 | 1,170 | 1,170 | 1,126 | 1,126 | -57 | -4.8% | 145,600 |
2023/08/10 | 1,141 | 1,187 | 1,139 | 1,183 | +50 | +4.4% | 188,700 |
2023/08/09 | 1,118 | 1,134 | 1,115 | 1,133 | +14 | +1.3% | 70,400 |
2023/08/08 | 1,130 | 1,152 | 1,119 | 1,119 | -1 | -0.1% | 102,600 |
2023/08/07 | 1,097 | 1,120 | 1,091 | 1,120 | +6 | +0.5% | 89,200 |
2023/08/04 | 1,105 | 1,120 | 1,094 | 1,114 | +8 | +0.7% | 175,700 |
2023/08/03 | 1,110 | 1,117 | 1,095 | 1,106 | -10 | -0.9% | 189,400 |
2023/08/02 | 1,121 | 1,144 | 1,114 | 1,116 | -5 | -0.4% | 153,300 |
2023/08/01 | 1,077 | 1,152 | 1,065 | 1,121 | +14 | +1.3% | 337,800 |
2023/07/31 | 1,118 | 1,129 | 1,103 | 1,107 | +2 | +0.2% | 161,800 |
2023/07/28 | 1,085 | 1,109 | 1,078 | 1,105 | -1 | -0.1% | 147,800 |
2023/07/27 | 1,095 | 1,110 | 1,081 | 1,106 | +2 | +0.2% | 92,700 |
2023/07/26 | 1,111 | 1,115 | 1,098 | 1,104 | -10 | -0.9% | 120,800 |
2023/07/25 | 1,116 | 1,135 | 1,114 | 1,114 | -12 | -1.1% | 180,400 |
2023/07/24 | 1,079 | 1,131 | 1,074 | 1,126 | +59 | +5.5% | 339,000 |
151~
200
件表示中 / 3457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 | 119,200円 | +4.9% | -20.6% | 3.36% | 10.90倍 | 0.55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 |
サトーHD | 211,300円 | +5.3% | +13.8% | 3.50% | 10.70倍 | 0.96倍 |
|
バーコードプリンタの世界2位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
ホソカワミクロ | 440,500円 | +4.4% | -6.6% | 2.27% | 14.08倍 | 1.06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 |
月島HD | 140,400円 | +4.7% | -0.1% | 3.70% | 13.66倍 | 0.69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 |
アイダ | 90,100円 | +1.7% | +61.3% | 3.33% | 12.47倍 | 0.64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