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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,191 | 1,204 | 1,161 | 1,193 | -46 | -3.7% | 505,400 |
| 2016/02/08 | 1,190 | 1,252 | 1,181 | 1,239 | +46 | +3.9% | 284,000 |
| 2016/02/05 | 1,213 | 1,224 | 1,176 | 1,193 | -41 | -3.3% | 466,100 |
| 2016/02/04 | 1,220 | 1,254 | 1,212 | 1,234 | +9 | +0.7% | 510,000 |
| 2016/02/03 | 1,251 | 1,256 | 1,207 | 1,225 | -62 | -4.8% | 495,900 |
| 2016/02/02 | 1,337 | 1,345 | 1,274 | 1,287 | -88 | -6.4% | 563,100 |
| 2016/02/01 | 1,358 | 1,391 | 1,348 | 1,375 | +35 | +2.6% | 243,400 |
| 2016/01/29 | 1,270 | 1,345 | 1,270 | 1,340 | +68 | +5.3% | 238,000 |
| 2016/01/28 | 1,288 | 1,301 | 1,265 | 1,272 | -31 | -2.4% | 424,000 |
| 2016/01/27 | 1,300 | 1,317 | 1,288 | 1,303 | +36 | +2.8% | 137,000 |
| 2016/01/26 | 1,277 | 1,283 | 1,255 | 1,267 | -33 | -2.5% | 169,600 |
| 2016/01/25 | 1,319 | 1,329 | 1,282 | 1,300 | +7 | +0.5% | 124,900 |
| 2016/01/22 | 1,262 | 1,294 | 1,231 | 1,293 | +90 | +7.5% | 202,500 |
| 2016/01/21 | 1,232 | 1,271 | 1,202 | 1,203 | -35 | -2.8% | 111,400 |
| 2016/01/20 | 1,274 | 1,289 | 1,233 | 1,238 | -49 | -3.8% | 175,000 |
| 2016/01/19 | 1,270 | 1,295 | 1,255 | 1,287 | +11 | +0.9% | 279,700 |
| 2016/01/18 | 1,260 | 1,283 | 1,247 | 1,276 | -27 | -2.1% | 148,400 |
| 2016/01/15 | 1,305 | 1,316 | 1,282 | 1,303 | +14 | +1.1% | 244,400 |
| 2016/01/14 | 1,280 | 1,294 | 1,267 | 1,289 | -24 | -1.8% | 288,100 |
| 2016/01/13 | 1,285 | 1,318 | 1,280 | 1,313 | +36 | +2.8% | 129,400 |
| 2016/01/12 | 1,313 | 1,326 | 1,268 | 1,277 | -63 | -4.7% | 225,500 |
| 2016/01/08 | 1,322 | 1,361 | 1,320 | 1,340 | +15 | +1.1% | 200,700 |
| 2016/01/07 | 1,391 | 1,402 | 1,323 | 1,325 | -88 | -6.2% | 352,500 |
| 2016/01/06 | 1,387 | 1,463 | 1,365 | 1,413 | +33 | +2.4% | 365,200 |
| 2016/01/05 | 1,408 | 1,440 | 1,376 | 1,380 | -24 | -1.7% | 137,500 |
| 2016/01/04 | 1,426 | 1,440 | 1,392 | 1,404 | -24 | -1.7% | 128,600 |
| 2015/12/30 | 1,430 | 1,452 | 1,421 | 1,428 | -2 | -0.1% | 74,000 |
| 2015/12/29 | 1,418 | 1,433 | 1,398 | 1,430 | +12 | +0.8% | 85,700 |
| 2015/12/28 | 1,412 | 1,444 | 1,407 | 1,418 | +11 | +0.8% | 75,500 |
| 2015/12/25 | 1,425 | 1,425 | 1,392 | 1,407 | -2 | -0.1% | 87,700 |
| 2015/12/24 | 1,450 | 1,457 | 1,408 | 1,409 | -16 | -1.1% | 128,000 |
| 2015/12/22 | 1,417 | 1,430 | 1,391 | 1,425 | +28 | +2% | 114,400 |
| 2015/12/21 | 1,403 | 1,411 | 1,382 | 1,397 | -32 | -2.2% | 240,700 |
| 2015/12/18 | 1,474 | 1,490 | 1,423 | 1,429 | -41 | -2.8% | 302,600 |
| 2015/12/17 | 1,479 | 1,497 | 1,465 | 1,470 | +23 | +1.6% | 181,200 |
| 2015/12/16 | 1,439 | 1,451 | 1,430 | 1,447 | +29 | +2% | 150,500 |
| 2015/12/15 | 1,459 | 1,474 | 1,414 | 1,418 | -16 | -1.1% | 245,200 |
| 2015/12/14 | 1,441 | 1,449 | 1,417 | 1,434 | -36 | -2.4% | 163,900 |
| 2015/12/11 | 1,447 | 1,494 | 1,442 | 1,470 | +7 | +0.5% | 192,000 |
| 2015/12/10 | 1,461 | 1,484 | 1,454 | 1,463 | -22 | -1.5% | 197,200 |
| 2015/12/09 | 1,496 | 1,499 | 1,475 | 1,485 | -13 | -0.9% | 151,300 |
| 2015/12/08 | 1,524 | 1,524 | 1,493 | 1,498 | -14 | -0.9% | 213,600 |
| 2015/12/07 | 1,510 | 1,523 | 1,498 | 1,512 | +22 | +1.5% | 155,300 |
| 2015/12/04 | 1,480 | 1,494 | 1,448 | 1,490 | -32 | -2.1% | 354,200 |
| 2015/12/03 | 1,574 | 1,574 | 1,507 | 1,522 | -43 | -2.7% | 238,500 |
| 2015/12/02 | 1,560 | 1,571 | 1,534 | 1,565 | -6 | -0.4% | 217,700 |
| 2015/12/01 | 1,575 | 1,580 | 1,553 | 1,571 | +5 | +0.3% | 131,000 |
| 2015/11/30 | 1,530 | 1,585 | 1,527 | 1,566 | +56 | +3.7% | 384,600 |
| 2015/11/27 | 1,511 | 1,516 | 1,496 | 1,510 | +3 | +0.2% | 99,500 |
| 2015/11/26 | 1,505 | 1,521 | 1,501 | 1,507 | +4 | +0.3% | 132,200 |
2151～
2200
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
