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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,355 | 1,361 | 1,341 | 1,355 | ±0 | ±0% | 131,200 |
| 2024/01/15 | 1,354 | 1,380 | 1,340 | 1,355 | +12 | +0.9% | 198,300 |
| 2024/01/12 | 1,350 | 1,354 | 1,321 | 1,343 | +22 | +1.7% | 225,200 |
| 2024/01/11 | 1,335 | 1,347 | 1,314 | 1,321 | +9 | +0.7% | 243,000 |
| 2024/01/10 | 1,311 | 1,328 | 1,303 | 1,312 | +22 | +1.7% | 342,200 |
| 2024/01/09 | 1,265 | 1,310 | 1,265 | 1,290 | +51 | +4.1% | 401,600 |
| 2024/01/05 | 1,209 | 1,249 | 1,204 | 1,239 | +45 | +3.8% | 218,800 |
| 2024/01/04 | 1,145 | 1,196 | 1,129 | 1,194 | +53 | +4.6% | 166,600 |
| 2023/12/29 | 1,122 | 1,147 | 1,122 | 1,141 | +15 | +1.3% | 102,600 |
| 2023/12/28 | 1,115 | 1,126 | 1,111 | 1,126 | +8 | +0.7% | 63,200 |
| 2023/12/27 | 1,117 | 1,118 | 1,108 | 1,118 | +4 | +0.4% | 84,400 |
| 2023/12/26 | 1,120 | 1,120 | 1,109 | 1,114 | -6 | -0.5% | 134,400 |
| 2023/12/25 | 1,128 | 1,134 | 1,116 | 1,120 | +8 | +0.7% | 76,300 |
| 2023/12/22 | 1,105 | 1,120 | 1,105 | 1,112 | +7 | +0.6% | 66,800 |
| 2023/12/21 | 1,100 | 1,110 | 1,094 | 1,105 | -5 | -0.5% | 65,700 |
| 2023/12/20 | 1,115 | 1,121 | 1,110 | 1,110 | -2 | -0.2% | 79,000 |
| 2023/12/19 | 1,118 | 1,118 | 1,096 | 1,112 | ±0 | ±0% | 65,700 |
| 2023/12/18 | 1,086 | 1,115 | 1,076 | 1,112 | +20 | +1.8% | 249,200 |
| 2023/12/15 | 1,105 | 1,110 | 1,081 | 1,092 | -11 | -1% | 205,100 |
| 2023/12/14 | 1,115 | 1,115 | 1,091 | 1,103 | -12 | -1.1% | 115,900 |
| 2023/12/13 | 1,106 | 1,127 | 1,105 | 1,115 | +10 | +0.9% | 120,300 |
| 2023/12/12 | 1,118 | 1,118 | 1,105 | 1,105 | -10 | -0.9% | 98,400 |
| 2023/12/11 | 1,104 | 1,120 | 1,102 | 1,115 | +35 | +3.2% | 176,700 |
| 2023/12/08 | 1,099 | 1,107 | 1,077 | 1,080 | -37 | -3.3% | 202,300 |
| 2023/12/07 | 1,114 | 1,128 | 1,113 | 1,117 | -2 | -0.2% | 123,800 |
| 2023/12/06 | 1,106 | 1,123 | 1,106 | 1,119 | +16 | +1.5% | 122,100 |
| 2023/12/05 | 1,137 | 1,139 | 1,103 | 1,103 | -43 | -3.8% | 138,900 |
| 2023/12/04 | 1,139 | 1,150 | 1,120 | 1,146 | -9 | -0.8% | 142,200 |
| 2023/12/01 | 1,185 | 1,188 | 1,155 | 1,155 | -14 | -1.2% | 82,800 |
| 2023/11/30 | 1,147 | 1,173 | 1,141 | 1,169 | +13 | +1.1% | 116,900 |
| 2023/11/29 | 1,150 | 1,156 | 1,136 | 1,156 | +7 | +0.6% | 192,200 |
| 2023/11/28 | 1,153 | 1,153 | 1,144 | 1,149 | -5 | -0.4% | 109,000 |
| 2023/11/27 | 1,155 | 1,181 | 1,151 | 1,154 | ±0 | ±0% | 64,100 |
| 2023/11/24 | 1,162 | 1,164 | 1,145 | 1,154 | +2 | +0.2% | 56,400 |
| 2023/11/22 | 1,147 | 1,171 | 1,147 | 1,152 | +5 | +0.4% | 48,300 |
| 2023/11/21 | 1,150 | 1,162 | 1,144 | 1,147 | -20 | -1.7% | 80,900 |
| 2023/11/20 | 1,208 | 1,209 | 1,167 | 1,167 | -38 | -3.2% | 80,000 |
| 2023/11/17 | 1,173 | 1,205 | 1,169 | 1,205 | +32 | +2.7% | 96,300 |
| 2023/11/16 | 1,165 | 1,181 | 1,154 | 1,173 | +2 | +0.2% | 62,000 |
| 2023/11/15 | 1,174 | 1,189 | 1,167 | 1,171 | -2 | -0.2% | 80,200 |
| 2023/11/14 | 1,168 | 1,184 | 1,168 | 1,173 | +5 | +0.4% | 53,900 |
| 2023/11/13 | 1,178 | 1,190 | 1,166 | 1,168 | -11 | -0.9% | 56,000 |
| 2023/11/10 | 1,168 | 1,182 | 1,158 | 1,179 | -5 | -0.4% | 83,200 |
| 2023/11/09 | 1,184 | 1,197 | 1,172 | 1,184 | ±0 | ±0% | 72,500 |
| 2023/11/08 | 1,242 | 1,242 | 1,181 | 1,184 | -58 | -4.7% | 124,500 |
| 2023/11/07 | 1,260 | 1,289 | 1,241 | 1,242 | -22 | -1.7% | 136,700 |
| 2023/11/06 | 1,200 | 1,271 | 1,190 | 1,264 | +70 | +5.9% | 231,600 |
| 2023/11/02 | 1,156 | 1,194 | 1,154 | 1,194 | +43 | +3.7% | 161,300 |
| 2023/11/01 | 1,192 | 1,192 | 1,132 | 1,151 | +5 | +0.4% | 201,000 |
| 2023/10/31 | 1,151 | 1,229 | 1,115 | 1,146 | +115 | +11.2% | 593,800 |
301～
350
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 | 104,200円 | +8.7% | 0.0% | 5.28% | 9.07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 | 200,100円 | +23.4% | +20.3% | 6.50% | 6.33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 | 119,000円 | +17.3% | +5.0% | 4.54% | 7.78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 | 77,100円 | +1.7% | +47.4% | 3.89% | 10.56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
