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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,276 | 1,315 | 1,276 | 1,305 | +31 | +2.4% | 151,400 |
| 2015/09/07 | 1,283 | 1,304 | 1,262 | 1,274 | -26 | -2% | 168,200 |
| 2015/09/04 | 1,363 | 1,370 | 1,281 | 1,300 | -50 | -3.7% | 153,100 |
| 2015/09/03 | 1,327 | 1,387 | 1,327 | 1,350 | +48 | +3.7% | 315,200 |
| 2015/09/02 | 1,283 | 1,334 | 1,275 | 1,302 | -28 | -2.1% | 270,500 |
| 2015/09/01 | 1,373 | 1,381 | 1,327 | 1,330 | -57 | -4.1% | 196,400 |
| 2015/08/31 | 1,395 | 1,409 | 1,364 | 1,387 | -17 | -1.2% | 196,000 |
| 2015/08/28 | 1,372 | 1,410 | 1,365 | 1,404 | +76 | +5.7% | 265,100 |
| 2015/08/27 | 1,356 | 1,379 | 1,326 | 1,328 | +14 | +1.1% | 294,500 |
| 2015/08/26 | 1,281 | 1,329 | 1,241 | 1,314 | +32 | +2.5% | 434,000 |
| 2015/08/25 | 1,258 | 1,349 | 1,240 | 1,282 | -42 | -3.2% | 210,800 |
| 2015/08/24 | 1,379 | 1,390 | 1,320 | 1,324 | -89 | -6.3% | 295,500 |
| 2015/08/21 | 1,406 | 1,422 | 1,398 | 1,413 | -32 | -2.2% | 196,800 |
| 2015/08/20 | 1,452 | 1,467 | 1,439 | 1,445 | -24 | -1.6% | 116,400 |
| 2015/08/19 | 1,477 | 1,481 | 1,443 | 1,469 | -22 | -1.5% | 150,600 |
| 2015/08/18 | 1,480 | 1,497 | 1,475 | 1,491 | +8 | +0.5% | 141,500 |
| 2015/08/17 | 1,453 | 1,485 | 1,442 | 1,483 | +29 | +2% | 139,200 |
| 2015/08/14 | 1,475 | 1,489 | 1,443 | 1,454 | -37 | -2.5% | 209,500 |
| 2015/08/13 | 1,469 | 1,501 | 1,465 | 1,491 | +4 | +0.3% | 157,200 |
| 2015/08/12 | 1,473 | 1,497 | 1,464 | 1,487 | ±0 | ±0% | 202,700 |
| 2015/08/11 | 1,497 | 1,530 | 1,479 | 1,487 | -6 | -0.4% | 530,900 |
| 2015/08/10 | 1,478 | 1,496 | 1,465 | 1,493 | +3 | +0.2% | 227,700 |
| 2015/08/07 | 1,461 | 1,507 | 1,460 | 1,490 | +28 | +1.9% | 377,100 |
| 2015/08/06 | 1,479 | 1,502 | 1,453 | 1,462 | +5 | +0.3% | 339,600 |
| 2015/08/05 | 1,440 | 1,461 | 1,410 | 1,457 | +1 | +0.1% | 388,800 |
| 2015/08/04 | 1,438 | 1,459 | 1,422 | 1,456 | +18 | +1.3% | 433,900 |
| 2015/08/03 | 1,411 | 1,443 | 1,398 | 1,438 | +57 | +4.1% | 568,700 |
| 2015/07/31 | 1,453 | 1,458 | 1,351 | 1,381 | -79 | -5.4% | 730,800 |
| 2015/07/30 | 1,444 | 1,480 | 1,444 | 1,460 | +31 | +2.2% | 416,300 |
| 2015/07/29 | 1,427 | 1,442 | 1,418 | 1,429 | +2 | +0.1% | 282,600 |
| 2015/07/28 | 1,430 | 1,455 | 1,401 | 1,427 | -32 | -2.2% | 489,000 |
| 2015/07/27 | 1,465 | 1,470 | 1,450 | 1,459 | -15 | -1% | 349,800 |
| 2015/07/24 | 1,520 | 1,521 | 1,470 | 1,474 | -71 | -4.6% | 350,000 |
| 2015/07/23 | 1,535 | 1,557 | 1,526 | 1,545 | +26 | +1.7% | 212,200 |
| 2015/07/22 | 1,553 | 1,553 | 1,516 | 1,519 | -41 | -2.6% | 224,400 |
| 2015/07/21 | 1,513 | 1,571 | 1,513 | 1,560 | +62 | +4.1% | 343,100 |
| 2015/07/17 | 1,511 | 1,523 | 1,494 | 1,498 | -18 | -1.2% | 170,600 |
| 2015/07/16 | 1,522 | 1,532 | 1,501 | 1,516 | -1 | -0.1% | 214,800 |
| 2015/07/15 | 1,529 | 1,535 | 1,498 | 1,517 | -5 | -0.3% | 266,800 |
| 2015/07/14 | 1,538 | 1,546 | 1,510 | 1,522 | +19 | +1.3% | 442,100 |
| 2015/07/13 | 1,497 | 1,522 | 1,490 | 1,503 | +25 | +1.7% | 309,500 |
| 2015/07/10 | 1,535 | 1,536 | 1,470 | 1,478 | -45 | -3% | 624,300 |
| 2015/07/09 | 1,545 | 1,545 | 1,461 | 1,523 | -42 | -2.7% | 739,500 |
| 2015/07/08 | 1,640 | 1,641 | 1,561 | 1,565 | -88 | -5.3% | 681,900 |
| 2015/07/07 | 1,706 | 1,708 | 1,646 | 1,653 | -13 | -0.8% | 499,600 |
| 2015/07/06 | 1,700 | 1,770 | 1,657 | 1,666 | -16 | -1% | 1,112,000 |
| 2015/07/03 | 1,685 | 1,704 | 1,661 | 1,682 | -5 | -0.3% | 266,500 |
| 2015/07/02 | 1,740 | 1,743 | 1,674 | 1,687 | -40 | -2.3% | 366,700 |
| 2015/07/01 | 1,712 | 1,740 | 1,706 | 1,727 | +64 | +3.8% | 292,500 |
| 2015/06/30 | 1,681 | 1,695 | 1,641 | 1,663 | -11 | -0.7% | 228,500 |
2251～
2300
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
