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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,306 | 1,332 | 1,305 | 1,332 | +27 | +2.1% | 202,700 |
| 2024/01/30 | 1,320 | 1,323 | 1,305 | 1,305 | -4 | -0.3% | 172,500 |
| 2024/01/29 | 1,335 | 1,337 | 1,305 | 1,309 | -26 | -1.9% | 389,800 |
| 2024/01/26 | 1,355 | 1,356 | 1,335 | 1,335 | -34 | -2.5% | 257,200 |
| 2024/01/25 | 1,358 | 1,378 | 1,357 | 1,369 | +11 | +0.8% | 110,500 |
| 2024/01/24 | 1,371 | 1,383 | 1,355 | 1,358 | -13 | -0.9% | 211,800 |
| 2024/01/23 | 1,376 | 1,379 | 1,341 | 1,371 | +21 | +1.6% | 278,200 |
| 2024/01/22 | 1,340 | 1,355 | 1,338 | 1,350 | +18 | +1.4% | 94,400 |
| 2024/01/19 | 1,358 | 1,358 | 1,327 | 1,332 | -9 | -0.7% | 117,600 |
| 2024/01/18 | 1,330 | 1,349 | 1,328 | 1,341 | +11 | +0.8% | 83,600 |
| 2024/01/17 | 1,361 | 1,385 | 1,326 | 1,330 | -25 | -1.8% | 214,300 |
| 2024/01/16 | 1,355 | 1,361 | 1,341 | 1,355 | ±0 | ±0% | 131,200 |
| 2024/01/15 | 1,354 | 1,380 | 1,340 | 1,355 | +12 | +0.9% | 198,300 |
| 2024/01/12 | 1,350 | 1,354 | 1,321 | 1,343 | +22 | +1.7% | 225,200 |
| 2024/01/11 | 1,335 | 1,347 | 1,314 | 1,321 | +9 | +0.7% | 243,000 |
| 2024/01/10 | 1,311 | 1,328 | 1,303 | 1,312 | +22 | +1.7% | 342,200 |
| 2024/01/09 | 1,265 | 1,310 | 1,265 | 1,290 | +51 | +4.1% | 401,600 |
| 2024/01/05 | 1,209 | 1,249 | 1,204 | 1,239 | +45 | +3.8% | 218,800 |
| 2024/01/04 | 1,145 | 1,196 | 1,129 | 1,194 | +53 | +4.6% | 166,600 |
| 2023/12/29 | 1,122 | 1,147 | 1,122 | 1,141 | +15 | +1.3% | 102,600 |
| 2023/12/28 | 1,115 | 1,126 | 1,111 | 1,126 | +8 | +0.7% | 63,200 |
| 2023/12/27 | 1,117 | 1,118 | 1,108 | 1,118 | +4 | +0.4% | 84,400 |
| 2023/12/26 | 1,120 | 1,120 | 1,109 | 1,114 | -6 | -0.5% | 134,400 |
| 2023/12/25 | 1,128 | 1,134 | 1,116 | 1,120 | +8 | +0.7% | 76,300 |
| 2023/12/22 | 1,105 | 1,120 | 1,105 | 1,112 | +7 | +0.6% | 66,800 |
| 2023/12/21 | 1,100 | 1,110 | 1,094 | 1,105 | -5 | -0.5% | 65,700 |
| 2023/12/20 | 1,115 | 1,121 | 1,110 | 1,110 | -2 | -0.2% | 79,000 |
| 2023/12/19 | 1,118 | 1,118 | 1,096 | 1,112 | ±0 | ±0% | 65,700 |
| 2023/12/18 | 1,086 | 1,115 | 1,076 | 1,112 | +20 | +1.8% | 249,200 |
| 2023/12/15 | 1,105 | 1,110 | 1,081 | 1,092 | -11 | -1% | 205,100 |
| 2023/12/14 | 1,115 | 1,115 | 1,091 | 1,103 | -12 | -1.1% | 115,900 |
| 2023/12/13 | 1,106 | 1,127 | 1,105 | 1,115 | +10 | +0.9% | 120,300 |
| 2023/12/12 | 1,118 | 1,118 | 1,105 | 1,105 | -10 | -0.9% | 98,400 |
| 2023/12/11 | 1,104 | 1,120 | 1,102 | 1,115 | +35 | +3.2% | 176,700 |
| 2023/12/08 | 1,099 | 1,107 | 1,077 | 1,080 | -37 | -3.3% | 202,300 |
| 2023/12/07 | 1,114 | 1,128 | 1,113 | 1,117 | -2 | -0.2% | 123,800 |
| 2023/12/06 | 1,106 | 1,123 | 1,106 | 1,119 | +16 | +1.5% | 122,100 |
| 2023/12/05 | 1,137 | 1,139 | 1,103 | 1,103 | -43 | -3.8% | 138,900 |
| 2023/12/04 | 1,139 | 1,150 | 1,120 | 1,146 | -9 | -0.8% | 142,200 |
| 2023/12/01 | 1,185 | 1,188 | 1,155 | 1,155 | -14 | -1.2% | 82,800 |
| 2023/11/30 | 1,147 | 1,173 | 1,141 | 1,169 | +13 | +1.1% | 116,900 |
| 2023/11/29 | 1,150 | 1,156 | 1,136 | 1,156 | +7 | +0.6% | 192,200 |
| 2023/11/28 | 1,153 | 1,153 | 1,144 | 1,149 | -5 | -0.4% | 109,000 |
| 2023/11/27 | 1,155 | 1,181 | 1,151 | 1,154 | ±0 | ±0% | 64,100 |
| 2023/11/24 | 1,162 | 1,164 | 1,145 | 1,154 | +2 | +0.2% | 56,400 |
| 2023/11/22 | 1,147 | 1,171 | 1,147 | 1,152 | +5 | +0.4% | 48,300 |
| 2023/11/21 | 1,150 | 1,162 | 1,144 | 1,147 | -20 | -1.7% | 80,900 |
| 2023/11/20 | 1,208 | 1,209 | 1,167 | 1,167 | -38 | -3.2% | 80,000 |
| 2023/11/17 | 1,173 | 1,205 | 1,169 | 1,205 | +32 | +2.7% | 96,300 |
| 2023/11/16 | 1,165 | 1,181 | 1,154 | 1,173 | +2 | +0.2% | 62,000 |
201～
250
件表示中 / 3586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 | 112,800円 | +8.7% | 0.0% | 4.43% | 9.81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 |
| アネスト岩田 | 148,000円 | +8.6% | -2.3% | 3.38% | 11.80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 | 279,300円 | +6.8% | -6.4% | 2.08% | 14.73倍 | 1.70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 |
| ホソカワミクロ | 400,000円 | -2.9% | -25.3% | 3.00% | 11.60倍 | 0.96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 |
| 荏原実業 | 445,000円 | +4.7% | +0.9% | 2.13% | 16.90倍 | 2.30倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
市場注目の銘柄
チャート関連のコラム
