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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,530 | 1,533 | 1,514 | 1,527 | +4 | +0.3% | 114,600 |
| 2025/09/11 | 1,531 | 1,537 | 1,517 | 1,523 | -7 | -0.5% | 84,400 |
| 2025/09/10 | 1,551 | 1,551 | 1,525 | 1,530 | -14 | -0.9% | 91,400 |
| 2025/09/09 | 1,555 | 1,580 | 1,534 | 1,544 | -21 | -1.3% | 188,500 |
| 2025/09/08 | 1,563 | 1,565 | 1,537 | 1,565 | +12 | +0.8% | 125,000 |
| 2025/09/05 | 1,554 | 1,562 | 1,527 | 1,553 | -1 | -0.1% | 198,800 |
| 2025/09/04 | 1,543 | 1,556 | 1,527 | 1,554 | +15 | +1% | 153,200 |
| 2025/09/03 | 1,541 | 1,550 | 1,522 | 1,539 | +1 | +0.1% | 159,400 |
| 2025/09/02 | 1,526 | 1,540 | 1,522 | 1,538 | +15 | +1% | 69,100 |
| 2025/09/01 | 1,538 | 1,552 | 1,511 | 1,523 | -21 | -1.4% | 86,300 |
| 2025/08/29 | 1,533 | 1,544 | 1,527 | 1,544 | +6 | +0.4% | 43,500 |
| 2025/08/28 | 1,555 | 1,555 | 1,534 | 1,538 | -11 | -0.7% | 54,100 |
| 2025/08/27 | 1,547 | 1,559 | 1,536 | 1,549 | +6 | +0.4% | 95,200 |
| 2025/08/26 | 1,530 | 1,545 | 1,524 | 1,543 | +14 | +0.9% | 86,200 |
| 2025/08/25 | 1,521 | 1,533 | 1,515 | 1,529 | +6 | +0.4% | 79,700 |
| 2025/08/22 | 1,521 | 1,524 | 1,505 | 1,523 | +14 | +0.9% | 53,300 |
| 2025/08/21 | 1,506 | 1,518 | 1,495 | 1,509 | +3 | +0.2% | 58,500 |
| 2025/08/20 | 1,500 | 1,517 | 1,498 | 1,506 | -22 | -1.4% | 123,000 |
| 2025/08/19 | 1,540 | 1,540 | 1,509 | 1,528 | -4 | -0.3% | 85,100 |
| 2025/08/18 | 1,503 | 1,532 | 1,503 | 1,532 | +28 | +1.9% | 114,400 |
| 2025/08/15 | 1,503 | 1,510 | 1,488 | 1,504 | +4 | +0.3% | 88,700 |
| 2025/08/14 | 1,521 | 1,524 | 1,497 | 1,500 | -19 | -1.3% | 102,300 |
| 2025/08/13 | 1,548 | 1,553 | 1,519 | 1,519 | -21 | -1.4% | 79,400 |
| 2025/08/12 | 1,535 | 1,545 | 1,521 | 1,540 | +20 | +1.3% | 98,200 |
| 2025/08/08 | 1,518 | 1,523 | 1,510 | 1,520 | +5 | +0.3% | 78,100 |
| 2025/08/07 | 1,490 | 1,516 | 1,490 | 1,515 | +17 | +1.1% | 92,100 |
| 2025/08/06 | 1,505 | 1,516 | 1,493 | 1,498 | +3 | +0.2% | 92,900 |
| 2025/08/05 | 1,482 | 1,504 | 1,475 | 1,495 | +22 | +1.5% | 123,200 |
| 2025/08/04 | 1,452 | 1,480 | 1,450 | 1,473 | -5 | -0.3% | 127,300 |
| 2025/08/01 | 1,465 | 1,479 | 1,459 | 1,478 | +22 | +1.5% | 166,300 |
| 2025/07/31 | 1,423 | 1,464 | 1,416 | 1,456 | +46 | +3.3% | 303,800 |
| 2025/07/30 | 1,436 | 1,436 | 1,401 | 1,410 | -169 | -10.7% | 445,100 |
| 2025/07/29 | 1,575 | 1,596 | 1,571 | 1,579 | +4 | +0.3% | 159,400 |
| 2025/07/28 | 1,568 | 1,580 | 1,561 | 1,575 | -4 | -0.3% | 108,900 |
| 2025/07/25 | 1,588 | 1,597 | 1,563 | 1,579 | -9 | -0.6% | 109,900 |
| 2025/07/24 | 1,578 | 1,588 | 1,562 | 1,588 | +10 | +0.6% | 141,400 |
| 2025/07/23 | 1,543 | 1,591 | 1,534 | 1,578 | +48 | +3.1% | 241,500 |
| 2025/07/22 | 1,530 | 1,546 | 1,517 | 1,530 | -11 | -0.7% | 102,600 |
| 2025/07/18 | 1,540 | 1,551 | 1,531 | 1,541 | +8 | +0.5% | 82,000 |
| 2025/07/17 | 1,534 | 1,542 | 1,519 | 1,533 | -9 | -0.6% | 75,800 |
| 2025/07/16 | 1,573 | 1,573 | 1,537 | 1,542 | -36 | -2.3% | 110,500 |
| 2025/07/15 | 1,569 | 1,578 | 1,558 | 1,578 | +5 | +0.3% | 217,900 |
| 2025/07/14 | 1,550 | 1,588 | 1,531 | 1,573 | +38 | +2.5% | 200,500 |
| 2025/07/11 | 1,530 | 1,556 | 1,524 | 1,535 | +16 | +1.1% | 177,900 |
| 2025/07/10 | 1,520 | 1,524 | 1,498 | 1,519 | +11 | +0.7% | 197,000 |
| 2025/07/09 | 1,470 | 1,520 | 1,460 | 1,508 | +53 | +3.6% | 188,700 |
| 2025/07/08 | 1,446 | 1,455 | 1,417 | 1,455 | +9 | +0.6% | 103,400 |
| 2025/07/07 | 1,439 | 1,452 | 1,435 | 1,446 | +1 | +0.1% | 89,500 |
| 2025/07/04 | 1,460 | 1,464 | 1,439 | 1,445 | -15 | -1% | 75,200 |
| 2025/07/03 | 1,455 | 1,476 | 1,451 | 1,460 | -3 | -0.2% | 75,600 |
1～
50
件表示中 / 3783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 | 152,700円 | +12.1% | +16.8% | 4.58% | 12.66倍 | 0.70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 |
| ＴＰＲ | 243,200円 | -4.7% | -18.3% | 4.11% | 10.95倍 | 0.49倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| スター精 | 169,200円 | +7.9% | -2.5% | 4.14% | 26.12倍 | 0.83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 |
| オイレス工 | 232,100円 | +5.3% | -9.2% | 3.66% | 14.38倍 | 0.89倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| サトー | 227,500円 | +4.0% | +8.6% | 3.34% | 9.59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 |
市場注目の銘柄
チャート関連のコラム
