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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,226 | 1,236 | 1,208 | 1,232 | +6 | +0.5% | 166,800 |
| 2024/03/28 | 1,257 | 1,262 | 1,221 | 1,226 | -94 | -7.1% | 363,800 |
| 2024/03/27 | 1,319 | 1,328 | 1,308 | 1,320 | +1 | +0.1% | 320,300 |
| 2024/03/26 | 1,305 | 1,322 | 1,297 | 1,319 | +14 | +1.1% | 134,500 |
| 2024/03/25 | 1,310 | 1,317 | 1,303 | 1,305 | -4 | -0.3% | 149,100 |
| 2024/03/22 | 1,310 | 1,323 | 1,299 | 1,309 | +6 | +0.5% | 157,900 |
| 2024/03/21 | 1,298 | 1,308 | 1,287 | 1,303 | +20 | +1.6% | 179,200 |
| 2024/03/19 | 1,269 | 1,288 | 1,265 | 1,283 | +7 | +0.5% | 85,200 |
| 2024/03/18 | 1,280 | 1,286 | 1,272 | 1,276 | +5 | +0.4% | 118,800 |
| 2024/03/15 | 1,258 | 1,274 | 1,250 | 1,271 | +7 | +0.6% | 155,300 |
| 2024/03/14 | 1,262 | 1,265 | 1,254 | 1,264 | +4 | +0.3% | 74,600 |
| 2024/03/13 | 1,300 | 1,302 | 1,257 | 1,260 | -38 | -2.9% | 135,300 |
| 2024/03/12 | 1,251 | 1,299 | 1,242 | 1,298 | +35 | +2.8% | 172,600 |
| 2024/03/11 | 1,287 | 1,287 | 1,251 | 1,263 | -35 | -2.7% | 226,000 |
| 2024/03/08 | 1,260 | 1,298 | 1,258 | 1,298 | +31 | +2.4% | 168,900 |
| 2024/03/07 | 1,287 | 1,294 | 1,264 | 1,267 | -16 | -1.2% | 124,900 |
| 2024/03/06 | 1,275 | 1,295 | 1,274 | 1,283 | +5 | +0.4% | 90,600 |
| 2024/03/05 | 1,288 | 1,293 | 1,263 | 1,278 | -22 | -1.7% | 179,400 |
| 2024/03/04 | 1,294 | 1,310 | 1,282 | 1,300 | +14 | +1.1% | 256,000 |
| 2024/03/01 | 1,290 | 1,296 | 1,281 | 1,286 | +2 | +0.2% | 93,400 |
| 2024/02/29 | 1,293 | 1,296 | 1,279 | 1,284 | -9 | -0.7% | 126,600 |
| 2024/02/28 | 1,293 | 1,300 | 1,287 | 1,293 | +2 | +0.2% | 106,000 |
| 2024/02/27 | 1,289 | 1,306 | 1,285 | 1,291 | +2 | +0.2% | 142,900 |
| 2024/02/26 | 1,296 | 1,305 | 1,288 | 1,289 | -6 | -0.5% | 106,700 |
| 2024/02/22 | 1,295 | 1,302 | 1,285 | 1,295 | ±0 | ±0% | 88,300 |
| 2024/02/21 | 1,290 | 1,298 | 1,283 | 1,295 | +1 | +0.1% | 87,500 |
| 2024/02/20 | 1,314 | 1,314 | 1,290 | 1,294 | -11 | -0.8% | 92,900 |
| 2024/02/19 | 1,298 | 1,309 | 1,288 | 1,305 | +7 | +0.5% | 103,300 |
| 2024/02/16 | 1,285 | 1,308 | 1,285 | 1,298 | +17 | +1.3% | 151,400 |
| 2024/02/15 | 1,290 | 1,310 | 1,270 | 1,281 | +1 | +0.1% | 150,400 |
| 2024/02/14 | 1,292 | 1,292 | 1,265 | 1,280 | -12 | -0.9% | 108,900 |
| 2024/02/13 | 1,293 | 1,296 | 1,286 | 1,292 | +11 | +0.9% | 101,200 |
| 2024/02/09 | 1,267 | 1,294 | 1,261 | 1,281 | +11 | +0.9% | 131,500 |
| 2024/02/08 | 1,276 | 1,276 | 1,258 | 1,270 | -9 | -0.7% | 122,100 |
| 2024/02/07 | 1,269 | 1,285 | 1,263 | 1,279 | -5 | -0.4% | 121,500 |
| 2024/02/06 | 1,269 | 1,289 | 1,261 | 1,284 | +7 | +0.5% | 108,700 |
| 2024/02/05 | 1,274 | 1,280 | 1,262 | 1,277 | +24 | +1.9% | 158,200 |
| 2024/02/02 | 1,272 | 1,274 | 1,251 | 1,253 | -13 | -1% | 266,400 |
| 2024/02/01 | 1,300 | 1,300 | 1,261 | 1,266 | -66 | -5% | 423,000 |
| 2024/01/31 | 1,306 | 1,332 | 1,305 | 1,332 | +27 | +2.1% | 202,700 |
| 2024/01/30 | 1,320 | 1,323 | 1,305 | 1,305 | -4 | -0.3% | 172,500 |
| 2024/01/29 | 1,335 | 1,337 | 1,305 | 1,309 | -26 | -1.9% | 389,800 |
| 2024/01/26 | 1,355 | 1,356 | 1,335 | 1,335 | -34 | -2.5% | 257,200 |
| 2024/01/25 | 1,358 | 1,378 | 1,357 | 1,369 | +11 | +0.8% | 110,500 |
| 2024/01/24 | 1,371 | 1,383 | 1,355 | 1,358 | -13 | -0.9% | 211,800 |
| 2024/01/23 | 1,376 | 1,379 | 1,341 | 1,371 | +21 | +1.6% | 278,200 |
| 2024/01/22 | 1,340 | 1,355 | 1,338 | 1,350 | +18 | +1.4% | 94,400 |
| 2024/01/19 | 1,358 | 1,358 | 1,327 | 1,332 | -9 | -0.7% | 117,600 |
| 2024/01/18 | 1,330 | 1,349 | 1,328 | 1,341 | +11 | +0.8% | 83,600 |
| 2024/01/17 | 1,361 | 1,385 | 1,326 | 1,330 | -25 | -1.8% | 214,300 |
251～
300
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 | 104,100円 | +8.7% | 0.0% | 5.28% | 9.06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 | 200,800円 | +23.4% | +20.3% | 6.47% | 6.35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 | 118,800円 | +17.3% | +5.0% | 4.55% | 7.77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 | 339,000円 | -2.9% | -25.3% | 3.54% | 9.85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
