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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,201 | 1,224 | 1,201 | 1,218 | +11 | +0.9% | 226,900 |
| 2014/08/29 | 1,221 | 1,224 | 1,203 | 1,207 | -26 | -2.1% | 377,300 |
| 2014/08/28 | 1,274 | 1,290 | 1,219 | 1,233 | -71 | -5.4% | 854,800 |
| 2014/08/27 | 1,327 | 1,345 | 1,294 | 1,304 | -20 | -1.5% | 437,700 |
| 2014/08/26 | 1,329 | 1,342 | 1,322 | 1,324 | +1 | +0.1% | 244,000 |
| 2014/08/25 | 1,311 | 1,330 | 1,296 | 1,323 | +28 | +2.2% | 268,300 |
| 2014/08/22 | 1,311 | 1,327 | 1,291 | 1,295 | -9 | -0.7% | 254,200 |
| 2014/08/21 | 1,277 | 1,311 | 1,264 | 1,304 | +35 | +2.8% | 331,800 |
| 2014/08/20 | 1,263 | 1,284 | 1,263 | 1,269 | +5 | +0.4% | 201,100 |
| 2014/08/19 | 1,249 | 1,266 | 1,242 | 1,264 | +16 | +1.3% | 296,700 |
| 2014/08/18 | 1,240 | 1,258 | 1,235 | 1,248 | +5 | +0.4% | 131,800 |
| 2014/08/15 | 1,238 | 1,250 | 1,231 | 1,243 | +1 | +0.1% | 250,000 |
| 2014/08/14 | 1,243 | 1,248 | 1,229 | 1,242 | +13 | +1.1% | 224,200 |
| 2014/08/13 | 1,225 | 1,242 | 1,220 | 1,229 | +9 | +0.7% | 272,700 |
| 2014/08/12 | 1,232 | 1,239 | 1,216 | 1,220 | -18 | -1.5% | 283,200 |
| 2014/08/11 | 1,233 | 1,242 | 1,222 | 1,238 | +18 | +1.5% | 222,700 |
| 2014/08/08 | 1,241 | 1,252 | 1,215 | 1,220 | -41 | -3.3% | 236,000 |
| 2014/08/07 | 1,255 | 1,265 | 1,244 | 1,261 | +1 | +0.1% | 301,300 |
| 2014/08/06 | 1,262 | 1,290 | 1,251 | 1,260 | +11 | +0.9% | 423,000 |
| 2014/08/05 | 1,293 | 1,302 | 1,246 | 1,249 | -30 | -2.3% | 267,500 |
| 2014/08/04 | 1,266 | 1,294 | 1,260 | 1,279 | +43 | +3.5% | 532,000 |
| 2014/08/01 | 1,255 | 1,275 | 1,227 | 1,236 | -18 | -1.4% | 526,000 |
| 2014/07/31 | 1,266 | 1,274 | 1,249 | 1,254 | -10 | -0.8% | 408,500 |
| 2014/07/30 | 1,271 | 1,288 | 1,254 | 1,264 | -6 | -0.5% | 455,200 |
| 2014/07/29 | 1,263 | 1,281 | 1,256 | 1,270 | +2 | +0.2% | 371,200 |
| 2014/07/28 | 1,269 | 1,282 | 1,259 | 1,268 | +9 | +0.7% | 333,400 |
| 2014/07/25 | 1,252 | 1,260 | 1,244 | 1,259 | -3 | -0.2% | 318,900 |
| 2014/07/24 | 1,268 | 1,272 | 1,245 | 1,262 | -11 | -0.9% | 323,300 |
| 2014/07/23 | 1,285 | 1,291 | 1,264 | 1,273 | -20 | -1.5% | 393,900 |
| 2014/07/22 | 1,285 | 1,298 | 1,283 | 1,293 | +1 | +0.1% | 328,000 |
| 2014/07/18 | 1,300 | 1,311 | 1,285 | 1,292 | -23 | -1.7% | 295,000 |
| 2014/07/17 | 1,325 | 1,331 | 1,310 | 1,315 | -23 | -1.7% | 438,900 |
| 2014/07/16 | 1,357 | 1,370 | 1,336 | 1,338 | -22 | -1.6% | 413,600 |
| 2014/07/15 | 1,352 | 1,371 | 1,322 | 1,360 | -6 | -0.4% | 398,800 |
| 2014/07/14 | 1,372 | 1,389 | 1,340 | 1,366 | -2 | -0.1% | 273,600 |
| 2014/07/11 | 1,368 | 1,379 | 1,360 | 1,368 | -20 | -1.4% | 337,300 |
| 2014/07/10 | 1,437 | 1,447 | 1,375 | 1,388 | -51 | -3.5% | 722,500 |
| 2014/07/09 | 1,425 | 1,453 | 1,425 | 1,439 | -8 | -0.6% | 416,800 |
| 2014/07/08 | 1,409 | 1,455 | 1,406 | 1,447 | +63 | +4.6% | 791,700 |
| 2014/07/07 | 1,414 | 1,434 | 1,383 | 1,384 | -22 | -1.6% | 335,500 |
| 2014/07/04 | 1,397 | 1,414 | 1,389 | 1,406 | +36 | +2.6% | 372,000 |
| 2014/07/03 | 1,349 | 1,387 | 1,342 | 1,370 | +38 | +2.9% | 480,700 |
| 2014/07/02 | 1,305 | 1,344 | 1,305 | 1,332 | +32 | +2.5% | 275,700 |
| 2014/07/01 | 1,288 | 1,305 | 1,279 | 1,300 | +9 | +0.7% | 237,700 |
| 2014/06/30 | 1,275 | 1,295 | 1,259 | 1,291 | +31 | +2.5% | 216,000 |
| 2014/06/27 | 1,288 | 1,291 | 1,244 | 1,260 | -22 | -1.7% | 273,500 |
| 2014/06/26 | 1,280 | 1,297 | 1,271 | 1,282 | +15 | +1.2% | 256,500 |
| 2014/06/25 | 1,250 | 1,274 | 1,248 | 1,267 | +17 | +1.4% | 334,500 |
| 2014/06/24 | 1,236 | 1,253 | 1,236 | 1,250 | +6 | +0.5% | 214,000 |
| 2014/06/23 | 1,235 | 1,256 | 1,223 | 1,244 | -8 | -0.6% | 400,300 |
2501～
2550
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
