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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 1,285 | 1,329 | 1,271 | 1,310 | +24 | +1.9% | 427,200 |
| 2014/04/07 | 1,286 | 1,311 | 1,273 | 1,286 | -20 | -1.5% | 243,700 |
| 2014/04/04 | 1,308 | 1,312 | 1,286 | 1,306 | -1 | -0.1% | 248,300 |
| 2014/04/03 | 1,320 | 1,328 | 1,301 | 1,307 | -17 | -1.3% | 262,400 |
| 2014/04/02 | 1,314 | 1,350 | 1,310 | 1,324 | +18 | +1.4% | 358,300 |
| 2014/04/01 | 1,297 | 1,308 | 1,278 | 1,306 | +18 | +1.4% | 220,600 |
| 2014/03/31 | 1,299 | 1,300 | 1,262 | 1,288 | +15 | +1.2% | 488,600 |
| 2014/03/28 | 1,310 | 1,312 | 1,231 | 1,273 | -44 | -3.3% | 601,700 |
| 2014/03/27 | 1,315 | 1,322 | 1,282 | 1,317 | -21 | -1.6% | 358,600 |
| 2014/03/26 | 1,350 | 1,377 | 1,327 | 1,338 | -12 | -0.9% | 296,100 |
| 2014/03/25 | 1,365 | 1,367 | 1,335 | 1,350 | -11 | -0.8% | 446,200 |
| 2014/03/24 | 1,329 | 1,380 | 1,329 | 1,361 | +32 | +2.4% | 586,400 |
| 2014/03/20 | 1,320 | 1,350 | 1,308 | 1,329 | +33 | +2.5% | 704,400 |
| 2014/03/19 | 1,291 | 1,316 | 1,280 | 1,296 | +11 | +0.9% | 387,300 |
| 2014/03/18 | 1,286 | 1,313 | 1,272 | 1,285 | +60 | +4.9% | 519,000 |
| 2014/03/17 | 1,218 | 1,231 | 1,190 | 1,225 | -9 | -0.7% | 347,100 |
| 2014/03/14 | 1,277 | 1,284 | 1,229 | 1,234 | -65 | -5% | 427,400 |
| 2014/03/13 | 1,302 | 1,327 | 1,290 | 1,299 | -9 | -0.7% | 210,800 |
| 2014/03/12 | 1,321 | 1,328 | 1,299 | 1,308 | -18 | -1.4% | 382,600 |
| 2014/03/11 | 1,300 | 1,329 | 1,298 | 1,326 | +32 | +2.5% | 296,200 |
| 2014/03/10 | 1,311 | 1,318 | 1,290 | 1,294 | -25 | -1.9% | 227,800 |
| 2014/03/07 | 1,343 | 1,354 | 1,308 | 1,319 | +2 | +0.2% | 307,800 |
| 2014/03/06 | 1,281 | 1,324 | 1,281 | 1,317 | +32 | +2.5% | 225,500 |
| 2014/03/05 | 1,315 | 1,329 | 1,282 | 1,285 | -12 | -0.9% | 157,000 |
| 2014/03/04 | 1,283 | 1,316 | 1,281 | 1,297 | -6 | -0.5% | 222,600 |
| 2014/03/03 | 1,325 | 1,349 | 1,291 | 1,303 | -41 | -3.1% | 288,000 |
| 2014/02/28 | 1,343 | 1,366 | 1,333 | 1,344 | -5 | -0.4% | 421,600 |
| 2014/02/27 | 1,350 | 1,358 | 1,330 | 1,349 | -10 | -0.7% | 276,000 |
| 2014/02/26 | 1,374 | 1,380 | 1,358 | 1,359 | -27 | -1.9% | 280,100 |
| 2014/02/25 | 1,363 | 1,394 | 1,350 | 1,386 | +52 | +3.9% | 651,200 |
| 2014/02/24 | 1,320 | 1,353 | 1,320 | 1,334 | +4 | +0.3% | 391,000 |
| 2014/02/21 | 1,318 | 1,340 | 1,306 | 1,330 | +17 | +1.3% | 311,900 |
| 2014/02/20 | 1,333 | 1,338 | 1,309 | 1,313 | -27 | -2% | 418,000 |
| 2014/02/19 | 1,363 | 1,371 | 1,331 | 1,340 | -11 | -0.8% | 681,300 |
| 2014/02/18 | 1,387 | 1,395 | 1,327 | 1,351 | -27 | -2% | 933,100 |
| 2014/02/17 | 1,364 | 1,384 | 1,343 | 1,378 | +24 | +1.8% | 327,900 |
| 2014/02/14 | 1,405 | 1,415 | 1,344 | 1,354 | -55 | -3.9% | 478,400 |
| 2014/02/13 | 1,446 | 1,453 | 1,397 | 1,409 | -28 | -1.9% | 409,100 |
| 2014/02/12 | 1,466 | 1,475 | 1,425 | 1,437 | +11 | +0.8% | 775,900 |
| 2014/02/10 | 1,466 | 1,514 | 1,416 | 1,426 | -11 | -0.8% | 435,800 |
| 2014/02/07 | 1,444 | 1,453 | 1,424 | 1,437 | +41 | +2.9% | 393,600 |
| 2014/02/06 | 1,438 | 1,470 | 1,396 | 1,396 | -50 | -3.5% | 718,900 |
| 2014/02/05 | 1,469 | 1,498 | 1,437 | 1,446 | +5 | +0.3% | 647,300 |
| 2014/02/04 | 1,505 | 1,513 | 1,435 | 1,441 | -122 | -7.8% | 824,700 |
| 2014/02/03 | 1,600 | 1,607 | 1,558 | 1,563 | -58 | -3.6% | 539,900 |
| 2014/01/31 | 1,693 | 1,697 | 1,611 | 1,621 | +48 | +3.1% | 820,500 |
| 2014/01/30 | 1,570 | 1,580 | 1,523 | 1,573 | -55 | -3.4% | 664,500 |
| 2014/01/29 | 1,632 | 1,636 | 1,601 | 1,628 | +12 | +0.7% | 384,900 |
| 2014/01/28 | 1,583 | 1,642 | 1,583 | 1,616 | +33 | +2.1% | 309,000 |
| 2014/01/27 | 1,558 | 1,616 | 1,558 | 1,583 | -51 | -3.1% | 427,900 |
2601～
2650
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
