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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,701 | 1,712 | 1,669 | 1,674 | -89 | -5% | 250,500 |
| 2015/06/26 | 1,751 | 1,767 | 1,724 | 1,763 | +24 | +1.4% | 245,800 |
| 2015/06/25 | 1,726 | 1,795 | 1,718 | 1,739 | +31 | +1.8% | 428,600 |
| 2015/06/24 | 1,710 | 1,737 | 1,705 | 1,708 | +12 | +0.7% | 276,200 |
| 2015/06/23 | 1,700 | 1,708 | 1,679 | 1,696 | +9 | +0.5% | 233,200 |
| 2015/06/22 | 1,650 | 1,708 | 1,649 | 1,687 | +54 | +3.3% | 413,200 |
| 2015/06/19 | 1,639 | 1,642 | 1,597 | 1,633 | +52 | +3.3% | 252,600 |
| 2015/06/18 | 1,588 | 1,607 | 1,568 | 1,581 | -17 | -1.1% | 185,400 |
| 2015/06/17 | 1,615 | 1,637 | 1,592 | 1,598 | -17 | -1.1% | 266,800 |
| 2015/06/16 | 1,583 | 1,656 | 1,577 | 1,615 | +38 | +2.4% | 482,900 |
| 2015/06/15 | 1,516 | 1,583 | 1,516 | 1,577 | +65 | +4.3% | 427,300 |
| 2015/06/12 | 1,502 | 1,524 | 1,493 | 1,512 | -1 | -0.1% | 309,500 |
| 2015/06/11 | 1,526 | 1,545 | 1,506 | 1,513 | +9 | +0.6% | 157,600 |
| 2015/06/10 | 1,529 | 1,541 | 1,500 | 1,504 | -12 | -0.8% | 202,600 |
| 2015/06/09 | 1,558 | 1,566 | 1,514 | 1,516 | -74 | -4.7% | 212,700 |
| 2015/06/08 | 1,556 | 1,597 | 1,551 | 1,590 | +33 | +2.1% | 156,100 |
| 2015/06/05 | 1,563 | 1,567 | 1,533 | 1,557 | -32 | -2% | 248,600 |
| 2015/06/04 | 1,625 | 1,629 | 1,587 | 1,589 | -6 | -0.4% | 147,800 |
| 2015/06/03 | 1,577 | 1,604 | 1,573 | 1,595 | +33 | +2.1% | 245,300 |
| 2015/06/02 | 1,615 | 1,640 | 1,562 | 1,562 | -62 | -3.8% | 330,700 |
| 2015/06/01 | 1,600 | 1,640 | 1,600 | 1,624 | +26 | +1.6% | 201,200 |
| 2015/05/29 | 1,600 | 1,617 | 1,589 | 1,598 | -13 | -0.8% | 177,600 |
| 2015/05/28 | 1,642 | 1,656 | 1,609 | 1,611 | -20 | -1.2% | 183,600 |
| 2015/05/27 | 1,579 | 1,633 | 1,574 | 1,631 | +73 | +4.7% | 254,000 |
| 2015/05/26 | 1,572 | 1,589 | 1,558 | 1,558 | -14 | -0.9% | 88,500 |
| 2015/05/25 | 1,580 | 1,599 | 1,567 | 1,572 | -6 | -0.4% | 77,200 |
| 2015/05/22 | 1,555 | 1,583 | 1,555 | 1,578 | +24 | +1.5% | 115,500 |
| 2015/05/21 | 1,579 | 1,591 | 1,551 | 1,554 | -25 | -1.6% | 221,500 |
| 2015/05/20 | 1,558 | 1,579 | 1,545 | 1,579 | +11 | +0.7% | 201,300 |
| 2015/05/19 | 1,550 | 1,578 | 1,549 | 1,568 | +22 | +1.4% | 125,800 |
| 2015/05/18 | 1,529 | 1,548 | 1,525 | 1,546 | +2 | +0.1% | 133,400 |
| 2015/05/15 | 1,519 | 1,550 | 1,512 | 1,544 | +47 | +3.1% | 255,700 |
| 2015/05/14 | 1,468 | 1,505 | 1,454 | 1,497 | +11 | +0.7% | 236,500 |
| 2015/05/13 | 1,513 | 1,537 | 1,478 | 1,486 | -33 | -2.2% | 304,900 |
| 2015/05/12 | 1,488 | 1,523 | 1,473 | 1,519 | +12 | +0.8% | 198,100 |
| 2015/05/11 | 1,525 | 1,526 | 1,489 | 1,507 | +2 | +0.1% | 183,700 |
| 2015/05/08 | 1,501 | 1,514 | 1,456 | 1,505 | +4 | +0.3% | 280,800 |
| 2015/05/07 | 1,471 | 1,529 | 1,471 | 1,501 | +13 | +0.9% | 253,400 |
| 2015/05/01 | 1,480 | 1,510 | 1,477 | 1,488 | -7 | -0.5% | 163,300 |
| 2015/04/30 | 1,501 | 1,525 | 1,472 | 1,495 | -6 | -0.4% | 215,100 |
| 2015/04/28 | 1,511 | 1,519 | 1,494 | 1,501 | -3 | -0.2% | 179,700 |
| 2015/04/27 | 1,485 | 1,507 | 1,467 | 1,504 | +27 | +1.8% | 220,300 |
| 2015/04/24 | 1,435 | 1,479 | 1,435 | 1,477 | +42 | +2.9% | 272,700 |
| 2015/04/23 | 1,447 | 1,461 | 1,425 | 1,435 | -25 | -1.7% | 227,500 |
| 2015/04/22 | 1,427 | 1,462 | 1,408 | 1,460 | +33 | +2.3% | 318,000 |
| 2015/04/21 | 1,430 | 1,438 | 1,417 | 1,427 | ±0 | ±0% | 292,000 |
| 2015/04/20 | 1,428 | 1,441 | 1,416 | 1,427 | -31 | -2.1% | 249,100 |
| 2015/04/17 | 1,498 | 1,502 | 1,455 | 1,458 | -60 | -4% | 437,600 |
| 2015/04/16 | 1,505 | 1,525 | 1,505 | 1,518 | +10 | +0.7% | 217,800 |
| 2015/04/15 | 1,502 | 1,528 | 1,502 | 1,508 | -11 | -0.7% | 238,100 |
2301～
2350
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
