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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,120 | 1,132 | 1,107 | 1,114 | -26 | -2.3% | 95,900 |
| 2024/08/20 | 1,135 | 1,147 | 1,131 | 1,140 | +21 | +1.9% | 64,500 |
| 2024/08/19 | 1,119 | 1,143 | 1,108 | 1,119 | -8 | -0.7% | 90,300 |
| 2024/08/16 | 1,133 | 1,134 | 1,122 | 1,127 | +24 | +2.2% | 78,500 |
| 2024/08/15 | 1,094 | 1,106 | 1,083 | 1,103 | +15 | +1.4% | 78,500 |
| 2024/08/14 | 1,087 | 1,093 | 1,066 | 1,088 | +14 | +1.3% | 53,400 |
| 2024/08/13 | 1,049 | 1,076 | 1,044 | 1,074 | +22 | +2.1% | 55,500 |
| 2024/08/09 | 1,065 | 1,065 | 1,026 | 1,052 | +17 | +1.6% | 161,600 |
| 2024/08/08 | 1,011 | 1,057 | 1,003 | 1,035 | +1 | +0.1% | 99,800 |
| 2024/08/07 | 981 | 1,059 | 978 | 1,034 | +26 | +2.6% | 140,600 |
| 2024/08/06 | 988 | 1,034 | 986 | 1,008 | +75 | +8% | 134,800 |
| 2024/08/05 | 1,017 | 1,023 | 910 | 933 | -141 | -13.1% | 203,700 |
| 2024/08/02 | 1,119 | 1,120 | 1,073 | 1,074 | -75 | -6.5% | 154,600 |
| 2024/08/01 | 1,220 | 1,220 | 1,141 | 1,149 | -87 | -7% | 151,000 |
| 2024/07/31 | 1,217 | 1,239 | 1,206 | 1,236 | -11 | -0.9% | 158,200 |
| 2024/07/30 | 1,245 | 1,262 | 1,229 | 1,247 | -16 | -1.3% | 120,400 |
| 2024/07/29 | 1,265 | 1,270 | 1,252 | 1,263 | +18 | +1.4% | 57,500 |
| 2024/07/26 | 1,254 | 1,260 | 1,227 | 1,245 | -7 | -0.6% | 122,200 |
| 2024/07/25 | 1,243 | 1,255 | 1,239 | 1,252 | -16 | -1.3% | 87,900 |
| 2024/07/24 | 1,285 | 1,286 | 1,267 | 1,268 | -17 | -1.3% | 53,200 |
| 2024/07/23 | 1,304 | 1,310 | 1,269 | 1,285 | -16 | -1.2% | 97,900 |
| 2024/07/22 | 1,316 | 1,325 | 1,299 | 1,301 | -15 | -1.1% | 57,900 |
| 2024/07/19 | 1,326 | 1,340 | 1,306 | 1,316 | -15 | -1.1% | 89,100 |
| 2024/07/18 | 1,357 | 1,376 | 1,326 | 1,331 | -43 | -3.1% | 76,000 |
| 2024/07/17 | 1,380 | 1,391 | 1,371 | 1,374 | +11 | +0.8% | 63,300 |
| 2024/07/16 | 1,370 | 1,381 | 1,363 | 1,363 | +2 | +0.1% | 132,100 |
| 2024/07/12 | 1,351 | 1,370 | 1,351 | 1,361 | +7 | +0.5% | 99,000 |
| 2024/07/11 | 1,370 | 1,370 | 1,344 | 1,354 | -7 | -0.5% | 82,300 |
| 2024/07/10 | 1,388 | 1,394 | 1,355 | 1,361 | -33 | -2.4% | 108,700 |
| 2024/07/09 | 1,376 | 1,405 | 1,372 | 1,394 | +18 | +1.3% | 111,300 |
| 2024/07/08 | 1,378 | 1,384 | 1,361 | 1,376 | +7 | +0.5% | 80,100 |
| 2024/07/05 | 1,410 | 1,412 | 1,360 | 1,369 | -36 | -2.6% | 89,700 |
| 2024/07/04 | 1,370 | 1,405 | 1,370 | 1,405 | +49 | +3.6% | 245,000 |
| 2024/07/03 | 1,359 | 1,360 | 1,338 | 1,356 | -3 | -0.2% | 115,700 |
| 2024/07/02 | 1,360 | 1,379 | 1,354 | 1,359 | -11 | -0.8% | 135,800 |
| 2024/07/01 | 1,378 | 1,379 | 1,355 | 1,370 | +12 | +0.9% | 111,100 |
| 2024/06/28 | 1,369 | 1,370 | 1,352 | 1,358 | -6 | -0.4% | 90,000 |
| 2024/06/27 | 1,352 | 1,365 | 1,345 | 1,364 | ±0 | ±0% | 175,100 |
| 2024/06/26 | 1,371 | 1,375 | 1,358 | 1,364 | -2 | -0.1% | 129,000 |
| 2024/06/25 | 1,334 | 1,379 | 1,334 | 1,366 | +16 | +1.2% | 261,600 |
| 2024/06/24 | 1,320 | 1,357 | 1,310 | 1,350 | +29 | +2.2% | 207,100 |
| 2024/06/21 | 1,333 | 1,350 | 1,321 | 1,321 | -16 | -1.2% | 137,500 |
| 2024/06/20 | 1,338 | 1,349 | 1,329 | 1,337 | +12 | +0.9% | 146,000 |
| 2024/06/19 | 1,310 | 1,329 | 1,310 | 1,325 | +22 | +1.7% | 107,800 |
| 2024/06/18 | 1,299 | 1,308 | 1,292 | 1,303 | +15 | +1.2% | 63,400 |
| 2024/06/17 | 1,290 | 1,299 | 1,268 | 1,288 | -15 | -1.2% | 97,300 |
| 2024/06/14 | 1,262 | 1,306 | 1,258 | 1,303 | +38 | +3% | 167,400 |
| 2024/06/13 | 1,279 | 1,279 | 1,254 | 1,265 | -14 | -1.1% | 58,000 |
| 2024/06/12 | 1,278 | 1,295 | 1,275 | 1,279 | -4 | -0.3% | 53,200 |
| 2024/06/11 | 1,285 | 1,299 | 1,282 | 1,283 | -3 | -0.2% | 106,600 |
151～
200
件表示中 / 3673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 | 108,500円 | +8.7% | 0.0% | 5.07% | 9.44倍 | 0.52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 |
| リケンＮＰＲ | 216,800円 | +23.4% | +20.3% | 6.00% | 6.85倍 | 0.41倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| オプトラン | 134,000円 | +17.3% | +5.0% | 4.03% | 8.76倍 | 0.96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 |
| ホソカワミクロ | 361,000円 | -2.9% | -25.3% | 3.32% | 10.49倍 | 0.87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 |
| アイダ | 81,000円 | +1.7% | +47.4% | 3.70% | 11.09倍 | 0.58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
