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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 1,583 | 1,586 | 1,538 | 1,544 | -41 | -2.6% | 156,900 |
| 2013/11/06 | 1,586 | 1,598 | 1,559 | 1,585 | +9 | +0.6% | 309,800 |
| 2013/11/05 | 1,543 | 1,595 | 1,542 | 1,576 | +34 | +2.2% | 459,800 |
| 2013/11/01 | 1,565 | 1,568 | 1,521 | 1,542 | +3 | +0.2% | 383,900 |
| 2013/10/31 | 1,497 | 1,550 | 1,497 | 1,539 | +56 | +3.8% | 488,300 |
| 2013/10/30 | 1,455 | 1,499 | 1,455 | 1,483 | +33 | +2.3% | 342,700 |
| 2013/10/29 | 1,496 | 1,532 | 1,441 | 1,450 | -65 | -4.3% | 643,300 |
| 2013/10/28 | 1,534 | 1,573 | 1,492 | 1,515 | +22 | +1.5% | 711,400 |
| 2013/10/25 | 1,502 | 1,508 | 1,484 | 1,493 | -8 | -0.5% | 327,700 |
| 2013/10/24 | 1,498 | 1,507 | 1,472 | 1,501 | +3 | +0.2% | 274,700 |
| 2013/10/23 | 1,487 | 1,514 | 1,478 | 1,498 | +18 | +1.2% | 364,600 |
| 2013/10/22 | 1,485 | 1,485 | 1,456 | 1,480 | +1 | +0.1% | 94,600 |
| 2013/10/21 | 1,480 | 1,490 | 1,461 | 1,479 | +22 | +1.5% | 103,600 |
| 2013/10/18 | 1,505 | 1,506 | 1,448 | 1,457 | -60 | -4% | 230,000 |
| 2013/10/17 | 1,498 | 1,543 | 1,492 | 1,517 | +22 | +1.5% | 458,600 |
| 2013/10/16 | 1,494 | 1,499 | 1,482 | 1,495 | +1 | +0.1% | 277,000 |
| 2013/10/15 | 1,460 | 1,499 | 1,460 | 1,494 | +62 | +4.3% | 420,100 |
| 2013/10/11 | 1,414 | 1,441 | 1,414 | 1,432 | +46 | +3.3% | 163,000 |
| 2013/10/10 | 1,400 | 1,427 | 1,373 | 1,386 | -9 | -0.6% | 198,300 |
| 2013/10/09 | 1,377 | 1,396 | 1,345 | 1,395 | -2 | -0.1% | 187,700 |
| 2013/10/08 | 1,352 | 1,401 | 1,348 | 1,397 | +49 | +3.6% | 172,300 |
| 2013/10/07 | 1,392 | 1,398 | 1,342 | 1,348 | -58 | -4.1% | 201,400 |
| 2013/10/04 | 1,360 | 1,417 | 1,356 | 1,406 | +31 | +2.3% | 187,300 |
| 2013/10/03 | 1,376 | 1,403 | 1,372 | 1,375 | -5 | -0.4% | 215,900 |
| 2013/10/02 | 1,416 | 1,453 | 1,374 | 1,380 | -15 | -1.1% | 225,900 |
| 2013/10/01 | 1,433 | 1,446 | 1,390 | 1,395 | -47 | -3.3% | 292,700 |
| 2013/09/30 | 1,407 | 1,460 | 1,390 | 1,442 | +19 | +1.3% | 247,500 |
| 2013/09/27 | 1,470 | 1,470 | 1,406 | 1,423 | -55 | -3.7% | 374,000 |
| 2013/09/26 | 1,388 | 1,479 | 1,373 | 1,478 | +55 | +3.9% | 230,800 |
| 2013/09/25 | 1,431 | 1,438 | 1,397 | 1,423 | -16 | -1.1% | 349,000 |
| 2013/09/24 | 1,398 | 1,440 | 1,386 | 1,439 | +22 | +1.6% | 264,600 |
| 2013/09/20 | 1,426 | 1,434 | 1,396 | 1,417 | -22 | -1.5% | 400,200 |
| 2013/09/19 | 1,390 | 1,449 | 1,380 | 1,439 | +57 | +4.1% | 277,700 |
| 2013/09/18 | 1,400 | 1,439 | 1,376 | 1,382 | -23 | -1.6% | 308,500 |
| 2013/09/17 | 1,374 | 1,426 | 1,372 | 1,405 | +47 | +3.5% | 459,000 |
| 2013/09/13 | 1,380 | 1,383 | 1,327 | 1,358 | +7 | +0.5% | 527,800 |
| 2013/09/12 | 1,357 | 1,363 | 1,337 | 1,351 | -13 | -1% | 133,700 |
| 2013/09/11 | 1,313 | 1,376 | 1,313 | 1,364 | +72 | +5.6% | 593,100 |
| 2013/09/10 | 1,242 | 1,305 | 1,240 | 1,292 | +60 | +4.9% | 346,700 |
| 2013/09/09 | 1,251 | 1,261 | 1,223 | 1,232 | +7 | +0.6% | 284,000 |
| 2013/09/06 | 1,218 | 1,236 | 1,209 | 1,225 | +7 | +0.6% | 120,300 |
| 2013/09/05 | 1,221 | 1,239 | 1,200 | 1,218 | +6 | +0.5% | 198,400 |
| 2013/09/04 | 1,160 | 1,221 | 1,159 | 1,212 | +40 | +3.4% | 216,000 |
| 2013/09/03 | 1,187 | 1,195 | 1,151 | 1,172 | -19 | -1.6% | 455,400 |
| 2013/09/02 | 1,196 | 1,263 | 1,159 | 1,191 | +55 | +4.8% | 814,800 |
| 2013/08/30 | 1,145 | 1,156 | 1,104 | 1,136 | +1 | +0.1% | 400,200 |
| 2013/08/29 | 1,151 | 1,163 | 1,131 | 1,135 | -25 | -2.2% | 235,900 |
| 2013/08/28 | 1,174 | 1,189 | 1,152 | 1,160 | -47 | -3.9% | 261,100 |
| 2013/08/27 | 1,220 | 1,228 | 1,203 | 1,207 | -30 | -2.4% | 88,700 |
| 2013/08/26 | 1,229 | 1,250 | 1,222 | 1,237 | +11 | +0.9% | 161,000 |
2701～
2750
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
