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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 900 | 919 | 897 | 908 | -2 | -0.2% | 190,400 |
| 2010/06/23 | 928 | 928 | 902 | 910 | -20 | -2.2% | 227,100 |
| 2010/06/22 | 932 | 937 | 923 | 930 | -19 | -2% | 360,900 |
| 2010/06/21 | 930 | 960 | 930 | 949 | +23 | +2.5% | 254,100 |
| 2010/06/18 | 912 | 945 | 912 | 926 | +10 | +1.1% | 451,900 |
| 2010/06/17 | 916 | 922 | 912 | 916 | -11 | -1.2% | 162,200 |
| 2010/06/16 | 922 | 929 | 918 | 927 | +9 | +1% | 245,800 |
| 2010/06/15 | 929 | 929 | 913 | 918 | -23 | -2.4% | 216,800 |
| 2010/06/14 | 927 | 942 | 927 | 941 | +24 | +2.6% | 198,600 |
| 2010/06/11 | 934 | 935 | 911 | 917 | -2 | -0.2% | 413,300 |
| 2010/06/10 | 896 | 923 | 891 | 919 | +36 | +4.1% | 634,300 |
| 2010/06/09 | 900 | 905 | 875 | 883 | -30 | -3.3% | 492,700 |
| 2010/06/08 | 900 | 918 | 900 | 913 | +11 | +1.2% | 468,300 |
| 2010/06/07 | 918 | 920 | 902 | 902 | -53 | -5.5% | 633,900 |
| 2010/06/04 | 981 | 982 | 934 | 955 | -37 | -3.7% | 1,103,300 |
| 2010/06/03 | 962 | 997 | 956 | 992 | +37 | +3.9% | 550,500 |
| 2010/06/02 | 936 | 979 | 931 | 955 | +20 | +2.1% | 616,100 |
| 2010/06/01 | 943 | 947 | 931 | 935 | -33 | -3.4% | 499,500 |
| 2010/05/31 | 950 | 974 | 945 | 968 | +19 | +2% | 383,800 |
| 2010/05/28 | 960 | 980 | 945 | 949 | -2 | -0.2% | 684,200 |
| 2010/05/27 | 930 | 975 | 925 | 951 | +11 | +1.2% | 530,800 |
| 2010/05/26 | 970 | 970 | 932 | 940 | -30 | -3.1% | 716,900 |
| 2010/05/25 | 978 | 987 | 955 | 970 | +7 | +0.7% | 757,400 |
| 2010/05/24 | 964 | 972 | 942 | 963 | -18 | -1.8% | 576,700 |
| 2010/05/21 | 973 | 989 | 971 | 981 | -22 | -2.2% | 294,400 |
| 2010/05/20 | 1,008 | 1,021 | 993 | 1,003 | -23 | -2.2% | 295,100 |
| 2010/05/19 | 1,024 | 1,033 | 1,007 | 1,026 | +1 | +0.1% | 428,700 |
| 2010/05/18 | 1,037 | 1,060 | 1,017 | 1,025 | -19 | -1.8% | 303,100 |
| 2010/05/17 | 1,081 | 1,084 | 1,026 | 1,044 | -39 | -3.6% | 495,900 |
| 2010/05/14 | 1,085 | 1,099 | 1,080 | 1,083 | -14 | -1.3% | 318,300 |
| 2010/05/13 | 1,099 | 1,104 | 1,084 | 1,097 | +20 | +1.9% | 450,800 |
| 2010/05/12 | 1,118 | 1,123 | 1,070 | 1,077 | -38 | -3.4% | 521,900 |
| 2010/05/11 | 1,121 | 1,142 | 1,104 | 1,115 | +16 | +1.5% | 463,500 |
| 2010/05/10 | 1,107 | 1,108 | 1,074 | 1,099 | -12 | -1.1% | 746,200 |
| 2010/05/07 | 1,141 | 1,143 | 1,105 | 1,111 | -60 | -5.1% | 637,700 |
| 2010/05/06 | 1,218 | 1,221 | 1,165 | 1,171 | -77 | -6.2% | 535,200 |
| 2010/04/30 | 1,251 | 1,252 | 1,207 | 1,248 | -3 | -0.2% | 502,200 |
| 2010/04/28 | 1,270 | 1,282 | 1,244 | 1,251 | -49 | -3.8% | 217,400 |
| 2010/04/27 | 1,273 | 1,310 | 1,227 | 1,300 | +17 | +1.3% | 360,300 |
| 2010/04/26 | 1,274 | 1,287 | 1,263 | 1,283 | +32 | +2.6% | 242,900 |
| 2010/04/23 | 1,206 | 1,254 | 1,205 | 1,251 | +36 | +3% | 272,600 |
| 2010/04/22 | 1,227 | 1,229 | 1,207 | 1,215 | -11 | -0.9% | 484,600 |
| 2010/04/21 | 1,236 | 1,245 | 1,219 | 1,226 | -2 | -0.2% | 379,000 |
| 2010/04/20 | 1,240 | 1,244 | 1,202 | 1,228 | -2 | -0.2% | 260,600 |
| 2010/04/19 | 1,240 | 1,268 | 1,222 | 1,230 | -14 | -1.1% | 315,200 |
| 2010/04/16 | 1,275 | 1,280 | 1,236 | 1,244 | -31 | -2.4% | 471,700 |
| 2010/04/15 | 1,280 | 1,287 | 1,265 | 1,275 | -2 | -0.2% | 197,900 |
| 2010/04/14 | 1,258 | 1,284 | 1,251 | 1,277 | +20 | +1.6% | 257,800 |
| 2010/04/13 | 1,273 | 1,287 | 1,238 | 1,257 | -16 | -1.3% | 281,600 |
| 2010/04/12 | 1,249 | 1,281 | 1,232 | 1,273 | +35 | +2.8% | 310,700 |
3401～
3450
件表示中 / 3457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 | 119,200円 | +4.9% | -20.6% | 3.36% | 10.90倍 | 0.55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 |
| サトーＨＤ | 211,300円 | +5.3% | +13.8% | 3.50% | 10.70倍 | 0.96倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| ホソカワミクロ | 440,500円 | +4.4% | -6.6% | 2.27% | 14.08倍 | 1.06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 |
| 月島ＨＤ | 140,400円 | +4.7% | -0.1% | 3.70% | 13.66倍 | 0.69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 |
| アイダ | 90,100円 | +1.7% | +61.3% | 3.33% | 12.47倍 | 0.64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
