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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,189 | 1,200 | 1,160 | 1,176 | -25 | -2.1% | 542,400 |
| 2016/07/05 | 1,243 | 1,243 | 1,197 | 1,201 | -37 | -3% | 442,700 |
| 2016/07/04 | 1,245 | 1,257 | 1,221 | 1,238 | +98 | +8.6% | 931,000 |
| 2016/07/01 | 1,141 | 1,149 | 1,133 | 1,140 | +2 | +0.2% | 131,200 |
| 2016/06/30 | 1,119 | 1,151 | 1,118 | 1,138 | +31 | +2.8% | 242,100 |
| 2016/06/29 | 1,111 | 1,120 | 1,069 | 1,107 | -2 | -0.2% | 433,600 |
| 2016/06/28 | 1,118 | 1,122 | 1,066 | 1,109 | -24 | -2.1% | 370,000 |
| 2016/06/27 | 1,146 | 1,156 | 1,115 | 1,133 | -7 | -0.6% | 287,400 |
| 2016/06/24 | 1,168 | 1,182 | 1,102 | 1,140 | -26 | -2.2% | 429,300 |
| 2016/06/23 | 1,151 | 1,167 | 1,139 | 1,166 | +23 | +2% | 81,900 |
| 2016/06/22 | 1,143 | 1,157 | 1,132 | 1,143 | +9 | +0.8% | 123,600 |
| 2016/06/21 | 1,126 | 1,139 | 1,119 | 1,134 | -14 | -1.2% | 114,200 |
| 2016/06/20 | 1,125 | 1,154 | 1,124 | 1,148 | +30 | +2.7% | 91,200 |
| 2016/06/17 | 1,117 | 1,127 | 1,111 | 1,118 | +7 | +0.6% | 151,000 |
| 2016/06/16 | 1,155 | 1,155 | 1,104 | 1,111 | -44 | -3.8% | 180,100 |
| 2016/06/15 | 1,136 | 1,167 | 1,132 | 1,155 | +10 | +0.9% | 121,800 |
| 2016/06/14 | 1,142 | 1,148 | 1,127 | 1,145 | -4 | -0.3% | 135,100 |
| 2016/06/13 | 1,179 | 1,179 | 1,147 | 1,149 | -55 | -4.6% | 171,700 |
| 2016/06/10 | 1,225 | 1,228 | 1,196 | 1,204 | -18 | -1.5% | 156,500 |
| 2016/06/09 | 1,231 | 1,246 | 1,209 | 1,222 | -23 | -1.8% | 152,400 |
| 2016/06/08 | 1,238 | 1,247 | 1,221 | 1,245 | +8 | +0.6% | 126,300 |
| 2016/06/07 | 1,253 | 1,270 | 1,234 | 1,237 | -24 | -1.9% | 193,000 |
| 2016/06/06 | 1,278 | 1,290 | 1,254 | 1,261 | -37 | -2.9% | 148,800 |
| 2016/06/03 | 1,321 | 1,335 | 1,294 | 1,298 | -20 | -1.5% | 124,800 |
| 2016/06/02 | 1,318 | 1,341 | 1,258 | 1,318 | -6 | -0.5% | 194,000 |
| 2016/06/01 | 1,329 | 1,343 | 1,321 | 1,324 | -20 | -1.5% | 85,400 |
| 2016/05/31 | 1,321 | 1,344 | 1,309 | 1,344 | +17 | +1.3% | 127,600 |
| 2016/05/30 | 1,330 | 1,333 | 1,312 | 1,327 | +6 | +0.5% | 69,200 |
| 2016/05/27 | 1,336 | 1,338 | 1,320 | 1,321 | -12 | -0.9% | 67,000 |
| 2016/05/26 | 1,330 | 1,348 | 1,322 | 1,333 | +18 | +1.4% | 121,500 |
| 2016/05/25 | 1,307 | 1,322 | 1,304 | 1,315 | +14 | +1.1% | 59,200 |
| 2016/05/24 | 1,305 | 1,310 | 1,294 | 1,301 | -8 | -0.6% | 122,600 |
| 2016/05/23 | 1,286 | 1,310 | 1,273 | 1,309 | +9 | +0.7% | 116,200 |
| 2016/05/20 | 1,277 | 1,303 | 1,271 | 1,300 | +17 | +1.3% | 84,000 |
| 2016/05/19 | 1,297 | 1,305 | 1,271 | 1,283 | -1 | -0.1% | 84,300 |
| 2016/05/18 | 1,288 | 1,295 | 1,263 | 1,284 | -6 | -0.5% | 124,900 |
| 2016/05/17 | 1,247 | 1,293 | 1,235 | 1,290 | +64 | +5.2% | 197,200 |
| 2016/05/16 | 1,209 | 1,235 | 1,207 | 1,226 | +24 | +2% | 142,600 |
| 2016/05/13 | 1,225 | 1,230 | 1,200 | 1,202 | -85 | -6.6% | 363,100 |
| 2016/05/12 | 1,251 | 1,293 | 1,251 | 1,287 | +5 | +0.4% | 107,700 |
| 2016/05/11 | 1,283 | 1,300 | 1,272 | 1,282 | +21 | +1.7% | 98,700 |
| 2016/05/10 | 1,227 | 1,266 | 1,223 | 1,261 | +34 | +2.8% | 100,200 |
| 2016/05/09 | 1,239 | 1,256 | 1,227 | 1,227 | -4 | -0.3% | 86,800 |
| 2016/05/06 | 1,221 | 1,243 | 1,221 | 1,231 | +7 | +0.6% | 119,100 |
| 2016/05/02 | 1,251 | 1,271 | 1,220 | 1,224 | -84 | -6.4% | 149,400 |
| 2016/04/28 | 1,358 | 1,362 | 1,289 | 1,308 | -20 | -1.5% | 158,700 |
| 2016/04/27 | 1,317 | 1,349 | 1,312 | 1,328 | +22 | +1.7% | 196,900 |
| 2016/04/26 | 1,304 | 1,320 | 1,293 | 1,306 | +3 | +0.2% | 97,400 |
| 2016/04/25 | 1,310 | 1,314 | 1,284 | 1,303 | ±0 | ±0% | 206,200 |
| 2016/04/22 | 1,309 | 1,309 | 1,259 | 1,303 | -22 | -1.7% | 239,000 |
2051～
2100
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
