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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 1,500 | 1,500 | 1,476 | 1,488 | -16 | -1.1% | 168,200 |
| 2016/12/01 | 1,495 | 1,522 | 1,485 | 1,504 | +42 | +2.9% | 227,200 |
| 2016/11/30 | 1,470 | 1,470 | 1,450 | 1,462 | -12 | -0.8% | 277,000 |
| 2016/11/29 | 1,475 | 1,476 | 1,457 | 1,474 | -6 | -0.4% | 169,900 |
| 2016/11/28 | 1,475 | 1,483 | 1,456 | 1,480 | +5 | +0.3% | 179,900 |
| 2016/11/25 | 1,472 | 1,494 | 1,450 | 1,475 | +4 | +0.3% | 142,600 |
| 2016/11/24 | 1,500 | 1,500 | 1,467 | 1,471 | +3 | +0.2% | 189,100 |
| 2016/11/22 | 1,446 | 1,474 | 1,446 | 1,468 | +24 | +1.7% | 205,100 |
| 2016/11/21 | 1,440 | 1,450 | 1,428 | 1,444 | +7 | +0.5% | 251,300 |
| 2016/11/18 | 1,430 | 1,442 | 1,413 | 1,437 | +7 | +0.5% | 329,400 |
| 2016/11/17 | 1,439 | 1,439 | 1,420 | 1,430 | -19 | -1.3% | 291,400 |
| 2016/11/16 | 1,429 | 1,449 | 1,420 | 1,449 | +20 | +1.4% | 272,800 |
| 2016/11/15 | 1,420 | 1,432 | 1,412 | 1,429 | +10 | +0.7% | 232,200 |
| 2016/11/14 | 1,405 | 1,421 | 1,392 | 1,419 | +19 | +1.4% | 335,000 |
| 2016/11/11 | 1,400 | 1,424 | 1,397 | 1,400 | +20 | +1.4% | 344,100 |
| 2016/11/10 | 1,380 | 1,388 | 1,370 | 1,380 | +76 | +5.8% | 356,900 |
| 2016/11/09 | 1,390 | 1,398 | 1,290 | 1,304 | -76 | -5.5% | 481,600 |
| 2016/11/08 | 1,351 | 1,385 | 1,351 | 1,380 | +31 | +2.3% | 342,400 |
| 2016/11/07 | 1,318 | 1,353 | 1,316 | 1,349 | +43 | +3.3% | 292,100 |
| 2016/11/04 | 1,304 | 1,307 | 1,293 | 1,306 | -9 | -0.7% | 217,400 |
| 2016/11/02 | 1,345 | 1,345 | 1,308 | 1,315 | -42 | -3.1% | 269,500 |
| 2016/11/01 | 1,318 | 1,357 | 1,316 | 1,357 | +23 | +1.7% | 240,000 |
| 2016/10/31 | 1,330 | 1,346 | 1,319 | 1,334 | -32 | -2.3% | 415,600 |
| 2016/10/28 | 1,355 | 1,376 | 1,355 | 1,366 | +8 | +0.6% | 449,900 |
| 2016/10/27 | 1,357 | 1,384 | 1,340 | 1,358 | -3 | -0.2% | 211,700 |
| 2016/10/26 | 1,354 | 1,367 | 1,354 | 1,361 | +8 | +0.6% | 124,000 |
| 2016/10/25 | 1,341 | 1,365 | 1,341 | 1,353 | -4 | -0.3% | 146,100 |
| 2016/10/24 | 1,346 | 1,364 | 1,346 | 1,357 | +18 | +1.3% | 148,300 |
| 2016/10/21 | 1,336 | 1,346 | 1,331 | 1,339 | +1 | +0.1% | 146,300 |
| 2016/10/20 | 1,330 | 1,345 | 1,330 | 1,338 | +7 | +0.5% | 235,900 |
| 2016/10/19 | 1,321 | 1,333 | 1,320 | 1,331 | -6 | -0.4% | 124,800 |
| 2016/10/18 | 1,328 | 1,340 | 1,327 | 1,337 | -1 | -0.1% | 123,000 |
| 2016/10/17 | 1,318 | 1,346 | 1,318 | 1,338 | +18 | +1.4% | 172,900 |
| 2016/10/14 | 1,315 | 1,325 | 1,308 | 1,320 | +5 | +0.4% | 172,300 |
| 2016/10/13 | 1,325 | 1,333 | 1,309 | 1,315 | -7 | -0.5% | 223,600 |
| 2016/10/12 | 1,329 | 1,344 | 1,322 | 1,322 | -18 | -1.3% | 189,600 |
| 2016/10/11 | 1,336 | 1,353 | 1,334 | 1,340 | +6 | +0.4% | 150,100 |
| 2016/10/07 | 1,309 | 1,338 | 1,304 | 1,334 | +29 | +2.2% | 402,400 |
| 2016/10/06 | 1,299 | 1,324 | 1,299 | 1,305 | +11 | +0.9% | 222,600 |
| 2016/10/05 | 1,291 | 1,304 | 1,285 | 1,294 | +1 | +0.1% | 385,600 |
| 2016/10/04 | 1,276 | 1,295 | 1,274 | 1,293 | +26 | +2.1% | 271,500 |
| 2016/10/03 | 1,295 | 1,295 | 1,265 | 1,267 | -1 | -0.1% | 237,200 |
| 2016/09/30 | 1,275 | 1,275 | 1,264 | 1,268 | -40 | -3.1% | 335,300 |
| 2016/09/29 | 1,300 | 1,316 | 1,294 | 1,308 | +27 | +2.1% | 312,100 |
| 2016/09/28 | 1,275 | 1,282 | 1,266 | 1,281 | +2 | +0.2% | 292,000 |
| 2016/09/27 | 1,255 | 1,279 | 1,247 | 1,279 | +8 | +0.6% | 357,400 |
| 2016/09/26 | 1,280 | 1,280 | 1,267 | 1,271 | -21 | -1.6% | 194,000 |
| 2016/09/23 | 1,289 | 1,297 | 1,274 | 1,292 | ±0 | ±0% | 248,000 |
| 2016/09/21 | 1,265 | 1,293 | 1,250 | 1,292 | +24 | +1.9% | 239,900 |
| 2016/09/20 | 1,250 | 1,283 | 1,245 | 1,268 | +2 | +0.2% | 204,900 |
1951～
2000
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
