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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,168 | 1,201 | 1,155 | 1,197 | +51 | +4.5% | 221,900 |
| 2024/04/25 | 1,156 | 1,173 | 1,144 | 1,146 | -10 | -0.9% | 108,500 |
| 2024/04/24 | 1,168 | 1,170 | 1,154 | 1,156 | -5 | -0.4% | 96,000 |
| 2024/04/23 | 1,160 | 1,165 | 1,146 | 1,161 | +6 | +0.5% | 115,800 |
| 2024/04/22 | 1,150 | 1,160 | 1,140 | 1,155 | +27 | +2.4% | 153,200 |
| 2024/04/19 | 1,140 | 1,145 | 1,110 | 1,128 | -27 | -2.3% | 199,100 |
| 2024/04/18 | 1,126 | 1,171 | 1,122 | 1,155 | +24 | +2.1% | 146,900 |
| 2024/04/17 | 1,160 | 1,160 | 1,130 | 1,131 | -24 | -2.1% | 124,400 |
| 2024/04/16 | 1,165 | 1,165 | 1,141 | 1,155 | -20 | -1.7% | 211,900 |
| 2024/04/15 | 1,174 | 1,183 | 1,156 | 1,175 | -12 | -1% | 185,000 |
| 2024/04/12 | 1,179 | 1,190 | 1,172 | 1,187 | -5 | -0.4% | 205,600 |
| 2024/04/11 | 1,210 | 1,210 | 1,190 | 1,192 | -31 | -2.5% | 161,300 |
| 2024/04/10 | 1,252 | 1,252 | 1,221 | 1,223 | -29 | -2.3% | 149,100 |
| 2024/04/09 | 1,250 | 1,255 | 1,239 | 1,252 | +9 | +0.7% | 97,800 |
| 2024/04/08 | 1,255 | 1,255 | 1,228 | 1,243 | +4 | +0.3% | 94,000 |
| 2024/04/05 | 1,241 | 1,246 | 1,223 | 1,239 | -24 | -1.9% | 112,500 |
| 2024/04/04 | 1,305 | 1,305 | 1,255 | 1,263 | -38 | -2.9% | 143,100 |
| 2024/04/03 | 1,224 | 1,305 | 1,212 | 1,301 | +70 | +5.7% | 345,000 |
| 2024/04/02 | 1,224 | 1,235 | 1,214 | 1,231 | +14 | +1.2% | 214,500 |
| 2024/04/01 | 1,241 | 1,243 | 1,212 | 1,217 | -15 | -1.2% | 123,900 |
| 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 |
1～
50
件表示中 / 3445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 | 119,700円 | +6.4% | +2.1% | 5.01% | 13.51倍 | 0.59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 |
| マースＧＨＤ | 320,500円 | +79.6% | +162.2% | 4.68% | 6.63倍 | 0.86倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| ホソカワミクロ | 422,000円 | -3.2% | -24.5% | 2.37% | 13.79倍 | 1.08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 |
| ツガミ | 132,400円 | -11.6% | -8.9% | 3.63% | 11.72倍 | 1.16倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 月島ＨＤ | 143,400円 | +26.8% | +38.1% | 2.93% | 23.62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 |
市場注目の銘柄
チャート関連のコラム
