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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,467 | 1,483 | 1,460 | 1,478 | +19 | +1.3% | 151,100 |
| 2025/06/12 | 1,436 | 1,459 | 1,436 | 1,459 | +13 | +0.9% | 78,500 |
| 2025/06/11 | 1,445 | 1,456 | 1,437 | 1,446 | +9 | +0.6% | 74,800 |
| 2025/06/10 | 1,441 | 1,459 | 1,432 | 1,437 | -15 | -1% | 72,200 |
| 2025/06/09 | 1,458 | 1,463 | 1,443 | 1,452 | ±0 | ±0% | 56,000 |
| 2025/06/06 | 1,441 | 1,458 | 1,441 | 1,452 | +8 | +0.6% | 56,900 |
| 2025/06/05 | 1,468 | 1,470 | 1,435 | 1,444 | -22 | -1.5% | 108,000 |
| 2025/06/04 | 1,457 | 1,472 | 1,446 | 1,466 | +20 | +1.4% | 94,000 |
| 2025/06/03 | 1,425 | 1,446 | 1,420 | 1,446 | +12 | +0.8% | 85,100 |
| 2025/06/02 | 1,417 | 1,442 | 1,417 | 1,434 | -8 | -0.6% | 71,500 |
| 2025/05/30 | 1,435 | 1,460 | 1,410 | 1,442 | -6 | -0.4% | 79,700 |
| 2025/05/29 | 1,440 | 1,470 | 1,440 | 1,448 | +21 | +1.5% | 143,400 |
| 2025/05/28 | 1,397 | 1,445 | 1,389 | 1,427 | +39 | +2.8% | 157,700 |
| 2025/05/27 | 1,400 | 1,402 | 1,383 | 1,388 | -13 | -0.9% | 56,900 |
| 2025/05/26 | 1,402 | 1,420 | 1,401 | 1,401 | +8 | +0.6% | 106,300 |
| 2025/05/23 | 1,375 | 1,393 | 1,374 | 1,393 | +24 | +1.8% | 77,600 |
| 2025/05/22 | 1,362 | 1,386 | 1,357 | 1,369 | -6 | -0.4% | 79,300 |
| 2025/05/21 | 1,340 | 1,393 | 1,338 | 1,375 | +35 | +2.6% | 170,600 |
| 2025/05/20 | 1,377 | 1,388 | 1,336 | 1,340 | -42 | -3% | 93,100 |
| 2025/05/19 | 1,360 | 1,386 | 1,344 | 1,382 | +13 | +0.9% | 85,300 |
| 2025/05/16 | 1,341 | 1,397 | 1,341 | 1,369 | +19 | +1.4% | 165,200 |
| 2025/05/15 | 1,330 | 1,365 | 1,308 | 1,350 | +44 | +3.4% | 182,700 |
| 2025/05/14 | 1,319 | 1,321 | 1,290 | 1,306 | -29 | -2.2% | 70,500 |
| 2025/05/13 | 1,350 | 1,358 | 1,330 | 1,335 | +7 | +0.5% | 91,800 |
| 2025/05/12 | 1,300 | 1,328 | 1,290 | 1,328 | +30 | +2.3% | 96,100 |
| 2025/05/09 | 1,272 | 1,299 | 1,263 | 1,298 | +22 | +1.7% | 101,200 |
| 2025/05/08 | 1,251 | 1,281 | 1,243 | 1,276 | +15 | +1.2% | 92,500 |
| 2025/05/07 | 1,243 | 1,270 | 1,238 | 1,261 | ±0 | ±0% | 139,100 |
| 2025/05/02 | 1,272 | 1,286 | 1,250 | 1,261 | -5 | -0.4% | 129,400 |
| 2025/05/01 | 1,269 | 1,283 | 1,259 | 1,266 | -2 | -0.2% | 89,000 |
| 2025/04/30 | 1,237 | 1,282 | 1,237 | 1,268 | +23 | +1.8% | 149,600 |
| 2025/04/28 | 1,200 | 1,245 | 1,193 | 1,245 | +75 | +6.4% | 303,700 |
| 2025/04/25 | 1,170 | 1,178 | 1,161 | 1,170 | +10 | +0.9% | 65,400 |
| 2025/04/24 | 1,160 | 1,170 | 1,152 | 1,160 | +2 | +0.2% | 44,800 |
| 2025/04/23 | 1,157 | 1,177 | 1,146 | 1,158 | +26 | +2.3% | 76,500 |
| 2025/04/22 | 1,123 | 1,138 | 1,113 | 1,132 | +12 | +1.1% | 44,700 |
| 2025/04/21 | 1,127 | 1,133 | 1,117 | 1,120 | -19 | -1.7% | 53,900 |
| 2025/04/18 | 1,103 | 1,146 | 1,103 | 1,139 | +47 | +4.3% | 56,500 |
| 2025/04/17 | 1,082 | 1,099 | 1,079 | 1,092 | +5 | +0.5% | 36,300 |
| 2025/04/16 | 1,100 | 1,105 | 1,082 | 1,087 | -11 | -1% | 33,600 |
| 2025/04/15 | 1,098 | 1,102 | 1,086 | 1,098 | +8 | +0.7% | 58,600 |
| 2025/04/14 | 1,085 | 1,090 | 1,072 | 1,090 | +24 | +2.3% | 65,700 |
| 2025/04/11 | 1,033 | 1,070 | 1,022 | 1,066 | -37 | -3.4% | 123,500 |
| 2025/04/10 | 1,174 | 1,174 | 1,078 | 1,103 | +79 | +7.7% | 105,600 |
| 2025/04/09 | 1,040 | 1,051 | 1,014 | 1,024 | -46 | -4.3% | 130,900 |
| 2025/04/08 | 1,030 | 1,078 | 1,024 | 1,070 | +84 | +8.5% | 151,500 |
| 2025/04/07 | 983 | 1,026 | 973 | 986 | -99 | -9.1% | 147,300 |
| 2025/04/04 | 1,114 | 1,121 | 1,060 | 1,085 | -82 | -7% | 126,600 |
| 2025/04/03 | 1,155 | 1,180 | 1,146 | 1,167 | -42 | -3.5% | 86,200 |
| 2025/04/02 | 1,222 | 1,222 | 1,177 | 1,209 | -19 | -1.5% | 114,600 |
1～
50
件表示中 / 3720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 | 147,800円 | +12.1% | +16.8% | 4.74% | 12.25倍 | 0.68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 |
| 大和冷 | 159,000円 | +1.8% | +1.9% | 3.14% | 14.14倍 | 1.15倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| スター精 | 166,800円 | +9.6% | +17.4% | 4.20% | 19.96倍 | 1.08倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 芝浦機械 | 318,000円 | -16.8% | -64.5% | 4.40% | 22.77倍 | 0.64倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ユニバーサル | 97,500円 | +18.7% | - | 6.15% | 94.48倍 | 0.20倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
市場注目の銘柄
チャート関連のコラム
