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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 1,080 | 1,081 | 1,024 | 1,046 | -51 | -4.6% | 352,600 |
| 2013/06/12 | 1,048 | 1,108 | 1,037 | 1,097 | +17 | +1.6% | 279,300 |
| 2013/06/11 | 1,127 | 1,127 | 1,067 | 1,080 | -26 | -2.4% | 301,000 |
| 2013/06/10 | 1,066 | 1,109 | 1,045 | 1,106 | +85 | +8.3% | 461,700 |
| 2013/06/07 | 1,053 | 1,053 | 991 | 1,021 | -35 | -3.3% | 503,500 |
| 2013/06/06 | 1,096 | 1,119 | 1,055 | 1,056 | -70 | -6.2% | 508,000 |
| 2013/06/05 | 1,178 | 1,194 | 1,126 | 1,126 | -52 | -4.4% | 312,300 |
| 2013/06/04 | 1,171 | 1,204 | 1,136 | 1,178 | -29 | -2.4% | 288,000 |
| 2013/06/03 | 1,200 | 1,249 | 1,183 | 1,207 | -6 | -0.5% | 491,400 |
| 2013/05/31 | 1,139 | 1,262 | 1,139 | 1,213 | +104 | +9.4% | 858,500 |
| 2013/05/30 | 1,145 | 1,197 | 1,050 | 1,109 | -114 | -9.3% | 529,900 |
| 2013/05/29 | 1,217 | 1,256 | 1,204 | 1,223 | +24 | +2% | 287,100 |
| 2013/05/28 | 1,150 | 1,213 | 1,141 | 1,199 | +30 | +2.6% | 281,200 |
| 2013/05/27 | 1,175 | 1,184 | 1,142 | 1,169 | -10 | -0.8% | 225,500 |
| 2013/05/24 | 1,219 | 1,247 | 1,146 | 1,179 | -40 | -3.3% | 585,700 |
| 2013/05/23 | 1,300 | 1,345 | 1,218 | 1,219 | -86 | -6.6% | 524,000 |
| 2013/05/22 | 1,338 | 1,345 | 1,288 | 1,305 | -45 | -3.3% | 346,400 |
| 2013/05/21 | 1,393 | 1,393 | 1,343 | 1,350 | -20 | -1.5% | 234,000 |
| 2013/05/20 | 1,370 | 1,375 | 1,350 | 1,370 | +45 | +3.4% | 218,000 |
| 2013/05/17 | 1,346 | 1,359 | 1,305 | 1,325 | -15 | -1.1% | 329,900 |
| 2013/05/16 | 1,324 | 1,344 | 1,280 | 1,340 | +46 | +3.6% | 347,500 |
| 2013/05/15 | 1,328 | 1,350 | 1,280 | 1,294 | -4 | -0.3% | 455,800 |
| 2013/05/14 | 1,240 | 1,320 | 1,237 | 1,298 | +67 | +5.4% | 561,300 |
| 2013/05/13 | 1,304 | 1,307 | 1,200 | 1,231 | -43 | -3.4% | 702,100 |
| 2013/05/10 | 1,262 | 1,313 | 1,262 | 1,274 | +42 | +3.4% | 436,200 |
| 2013/05/09 | 1,257 | 1,289 | 1,230 | 1,232 | +5 | +0.4% | 290,200 |
| 2013/05/08 | 1,265 | 1,279 | 1,225 | 1,227 | -36 | -2.9% | 387,500 |
| 2013/05/07 | 1,204 | 1,300 | 1,188 | 1,263 | +89 | +7.6% | 644,800 |
| 2013/05/02 | 1,161 | 1,199 | 1,157 | 1,174 | +9 | +0.8% | 268,100 |
| 2013/05/01 | 1,209 | 1,269 | 1,163 | 1,165 | -41 | -3.4% | 544,400 |
| 2013/04/30 | 1,142 | 1,227 | 1,091 | 1,206 | +78 | +6.9% | 468,500 |
| 2013/04/26 | 1,175 | 1,179 | 1,127 | 1,128 | -40 | -3.4% | 267,700 |
| 2013/04/25 | 1,166 | 1,178 | 1,155 | 1,168 | -3 | -0.3% | 133,800 |
| 2013/04/24 | 1,153 | 1,173 | 1,143 | 1,171 | +41 | +3.6% | 190,900 |
| 2013/04/23 | 1,151 | 1,153 | 1,123 | 1,130 | -25 | -2.2% | 155,200 |
| 2013/04/22 | 1,159 | 1,175 | 1,150 | 1,155 | +25 | +2.2% | 293,300 |
| 2013/04/19 | 1,100 | 1,140 | 1,096 | 1,130 | +25 | +2.3% | 218,900 |
| 2013/04/18 | 1,120 | 1,144 | 1,098 | 1,105 | -39 | -3.4% | 247,000 |
| 2013/04/17 | 1,143 | 1,154 | 1,127 | 1,144 | +22 | +2% | 229,800 |
| 2013/04/16 | 1,114 | 1,138 | 1,099 | 1,122 | -9 | -0.8% | 334,400 |
| 2013/04/15 | 1,160 | 1,165 | 1,117 | 1,131 | -55 | -4.6% | 260,400 |
| 2013/04/12 | 1,209 | 1,225 | 1,162 | 1,186 | -26 | -2.1% | 692,500 |
| 2013/04/11 | 1,165 | 1,213 | 1,165 | 1,212 | +52 | +4.5% | 352,000 |
| 2013/04/10 | 1,164 | 1,174 | 1,137 | 1,160 | -1 | -0.1% | 584,900 |
| 2013/04/09 | 1,099 | 1,198 | 1,092 | 1,161 | +89 | +8.3% | 739,200 |
| 2013/04/08 | 1,039 | 1,093 | 1,029 | 1,072 | +63 | +6.2% | 445,500 |
| 2013/04/05 | 1,000 | 1,050 | 996 | 1,009 | +16 | +1.6% | 398,800 |
| 2013/04/04 | 1,000 | 1,000 | 951 | 993 | -14 | -1.4% | 298,100 |
| 2013/04/03 | 970 | 1,014 | 963 | 1,007 | +40 | +4.1% | 259,900 |
| 2013/04/02 | 969 | 996 | 942 | 967 | -1 | -0.1% | 409,500 |
2801～
2850
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
