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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 1,278 | 1,295 | 1,275 | 1,279 | -4 | -0.3% | 53,200 |
| 2024/06/11 | 1,285 | 1,299 | 1,282 | 1,283 | -3 | -0.2% | 106,600 |
| 2024/06/10 | 1,268 | 1,287 | 1,266 | 1,286 | +24 | +1.9% | 57,300 |
| 2024/06/07 | 1,274 | 1,274 | 1,256 | 1,262 | -9 | -0.7% | 40,600 |
| 2024/06/06 | 1,275 | 1,276 | 1,259 | 1,271 | +5 | +0.4% | 55,600 |
| 2024/06/05 | 1,270 | 1,275 | 1,250 | 1,266 | -17 | -1.3% | 98,000 |
| 2024/06/04 | 1,290 | 1,290 | 1,272 | 1,283 | ±0 | ±0% | 88,300 |
| 2024/06/03 | 1,284 | 1,294 | 1,278 | 1,283 | +5 | +0.4% | 67,700 |
| 2024/05/31 | 1,270 | 1,282 | 1,267 | 1,278 | +20 | +1.6% | 108,400 |
| 2024/05/30 | 1,228 | 1,262 | 1,225 | 1,258 | +11 | +0.9% | 67,500 |
| 2024/05/29 | 1,254 | 1,269 | 1,242 | 1,247 | -7 | -0.6% | 82,500 |
| 2024/05/28 | 1,255 | 1,267 | 1,245 | 1,254 | -2 | -0.2% | 64,800 |
| 2024/05/27 | 1,243 | 1,267 | 1,240 | 1,256 | +13 | +1% | 79,100 |
| 2024/05/24 | 1,210 | 1,253 | 1,207 | 1,243 | +7 | +0.6% | 80,800 |
| 2024/05/23 | 1,184 | 1,247 | 1,184 | 1,236 | +47 | +4% | 165,500 |
| 2024/05/22 | 1,194 | 1,203 | 1,187 | 1,189 | -10 | -0.8% | 84,600 |
| 2024/05/21 | 1,188 | 1,214 | 1,185 | 1,199 | +18 | +1.5% | 122,100 |
| 2024/05/20 | 1,189 | 1,201 | 1,181 | 1,181 | -11 | -0.9% | 110,400 |
| 2024/05/17 | 1,198 | 1,203 | 1,191 | 1,192 | -8 | -0.7% | 50,900 |
| 2024/05/16 | 1,227 | 1,248 | 1,198 | 1,200 | -30 | -2.4% | 136,400 |
| 2024/05/15 | 1,262 | 1,293 | 1,223 | 1,230 | -2 | -0.2% | 271,400 |
| 2024/05/14 | 1,230 | 1,234 | 1,213 | 1,232 | -12 | -1% | 129,000 |
| 2024/05/13 | 1,240 | 1,247 | 1,227 | 1,244 | +1 | +0.1% | 80,500 |
| 2024/05/10 | 1,245 | 1,254 | 1,235 | 1,243 | +13 | +1.1% | 116,300 |
| 2024/05/09 | 1,222 | 1,238 | 1,210 | 1,230 | +17 | +1.4% | 69,600 |
| 2024/05/08 | 1,208 | 1,230 | 1,208 | 1,213 | +5 | +0.4% | 102,800 |
| 2024/05/07 | 1,223 | 1,223 | 1,191 | 1,208 | -3 | -0.2% | 107,400 |
| 2024/05/02 | 1,221 | 1,234 | 1,210 | 1,211 | -6 | -0.5% | 83,600 |
| 2024/05/01 | 1,212 | 1,222 | 1,207 | 1,217 | -16 | -1.3% | 93,300 |
| 2024/04/30 | 1,195 | 1,235 | 1,192 | 1,233 | +36 | +3% | 185,100 |
| 2024/04/26 | 1,168 | 1,201 | 1,155 | 1,197 | +51 | +4.5% | 221,900 |
| 2024/04/25 | 1,156 | 1,173 | 1,144 | 1,146 | -10 | -0.9% | 108,500 |
| 2024/04/24 | 1,168 | 1,170 | 1,154 | 1,156 | -5 | -0.4% | 96,000 |
| 2024/04/23 | 1,160 | 1,165 | 1,146 | 1,161 | +6 | +0.5% | 115,800 |
| 2024/04/22 | 1,150 | 1,160 | 1,140 | 1,155 | +27 | +2.4% | 153,200 |
| 2024/04/19 | 1,140 | 1,145 | 1,110 | 1,128 | -27 | -2.3% | 199,100 |
| 2024/04/18 | 1,126 | 1,171 | 1,122 | 1,155 | +24 | +2.1% | 146,900 |
| 2024/04/17 | 1,160 | 1,160 | 1,130 | 1,131 | -24 | -2.1% | 124,400 |
| 2024/04/16 | 1,165 | 1,165 | 1,141 | 1,155 | -20 | -1.7% | 211,900 |
| 2024/04/15 | 1,174 | 1,183 | 1,156 | 1,175 | -12 | -1% | 185,000 |
| 2024/04/12 | 1,179 | 1,190 | 1,172 | 1,187 | -5 | -0.4% | 205,600 |
| 2024/04/11 | 1,210 | 1,210 | 1,190 | 1,192 | -31 | -2.5% | 161,300 |
| 2024/04/10 | 1,252 | 1,252 | 1,221 | 1,223 | -29 | -2.3% | 149,100 |
| 2024/04/09 | 1,250 | 1,255 | 1,239 | 1,252 | +9 | +0.7% | 97,800 |
| 2024/04/08 | 1,255 | 1,255 | 1,228 | 1,243 | +4 | +0.3% | 94,000 |
| 2024/04/05 | 1,241 | 1,246 | 1,223 | 1,239 | -24 | -1.9% | 112,500 |
| 2024/04/04 | 1,305 | 1,305 | 1,255 | 1,263 | -38 | -2.9% | 143,100 |
| 2024/04/03 | 1,224 | 1,305 | 1,212 | 1,301 | +70 | +5.7% | 345,000 |
| 2024/04/02 | 1,224 | 1,235 | 1,214 | 1,231 | +14 | +1.2% | 214,500 |
| 2024/04/01 | 1,241 | 1,243 | 1,212 | 1,217 | -15 | -1.2% | 123,900 |
201～
250
件表示中 / 3675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 | 104,300円 | +8.7% | 0.0% | 5.27% | 9.08倍 | 0.51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 |
| リケンＮＰＲ | 200,000円 | +23.4% | +20.3% | 6.50% | 6.33倍 | 0.38倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| オプトラン | 118,000円 | +17.3% | +5.0% | 4.58% | 7.72倍 | 0.84倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| ホソカワミクロ | 339,500円 | -2.9% | -25.3% | 3.53% | 9.86倍 | 0.81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 |
| アイダ | 77,300円 | +1.7% | +47.4% | 3.88% | 10.59倍 | 0.55倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
