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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,316 | 1,324 | 1,310 | 1,323 | +3 | +0.2% | 41,700 |
| 2025/02/14 | 1,311 | 1,321 | 1,308 | 1,320 | +19 | +1.5% | 60,600 |
| 2025/02/13 | 1,303 | 1,310 | 1,292 | 1,301 | +7 | +0.5% | 40,200 |
| 2025/02/12 | 1,300 | 1,305 | 1,274 | 1,294 | +2 | +0.2% | 63,800 |
| 2025/02/10 | 1,325 | 1,325 | 1,284 | 1,292 | -29 | -2.2% | 57,900 |
| 2025/02/07 | 1,313 | 1,329 | 1,295 | 1,321 | +7 | +0.5% | 81,500 |
| 2025/02/06 | 1,290 | 1,314 | 1,277 | 1,314 | +47 | +3.7% | 96,100 |
| 2025/02/05 | 1,250 | 1,271 | 1,240 | 1,267 | +15 | +1.2% | 49,500 |
| 2025/02/04 | 1,223 | 1,273 | 1,221 | 1,252 | +36 | +3% | 72,700 |
| 2025/02/03 | 1,215 | 1,223 | 1,187 | 1,216 | -8 | -0.7% | 94,800 |
| 2025/01/31 | 1,294 | 1,301 | 1,224 | 1,224 | -29 | -2.3% | 106,400 |
| 2025/01/30 | 1,225 | 1,254 | 1,225 | 1,253 | +26 | +2.1% | 79,700 |
| 2025/01/29 | 1,217 | 1,229 | 1,208 | 1,227 | +10 | +0.8% | 42,200 |
| 2025/01/28 | 1,192 | 1,224 | 1,192 | 1,217 | +19 | +1.6% | 62,300 |
| 2025/01/27 | 1,177 | 1,207 | 1,177 | 1,198 | +29 | +2.5% | 76,800 |
| 2025/01/24 | 1,166 | 1,180 | 1,146 | 1,169 | +14 | +1.2% | 72,800 |
| 2025/01/23 | 1,159 | 1,165 | 1,151 | 1,155 | -4 | -0.3% | 33,800 |
| 2025/01/22 | 1,170 | 1,174 | 1,159 | 1,159 | +1 | +0.1% | 22,900 |
| 2025/01/21 | 1,156 | 1,165 | 1,147 | 1,158 | +2 | +0.2% | 28,400 |
| 2025/01/20 | 1,158 | 1,163 | 1,152 | 1,156 | +10 | +0.9% | 31,300 |
| 2025/01/17 | 1,134 | 1,164 | 1,123 | 1,146 | +5 | +0.4% | 61,400 |
| 2025/01/16 | 1,141 | 1,150 | 1,139 | 1,141 | -3 | -0.3% | 31,400 |
| 2025/01/15 | 1,143 | 1,148 | 1,138 | 1,144 | +8 | +0.7% | 50,100 |
| 2025/01/14 | 1,150 | 1,153 | 1,121 | 1,136 | -15 | -1.3% | 41,900 |
| 2025/01/10 | 1,147 | 1,156 | 1,142 | 1,151 | +3 | +0.3% | 54,500 |
| 2025/01/09 | 1,162 | 1,169 | 1,148 | 1,148 | -14 | -1.2% | 40,800 |
| 2025/01/08 | 1,172 | 1,177 | 1,160 | 1,162 | -14 | -1.2% | 37,400 |
| 2025/01/07 | 1,187 | 1,187 | 1,156 | 1,176 | +4 | +0.3% | 47,400 |
| 2025/01/06 | 1,208 | 1,208 | 1,171 | 1,172 | -36 | -3% | 56,500 |
| 2024/12/30 | 1,216 | 1,219 | 1,207 | 1,208 | -5 | -0.4% | 27,700 |
| 2024/12/27 | 1,214 | 1,214 | 1,199 | 1,213 | +1 | +0.1% | 55,600 |
| 2024/12/26 | 1,205 | 1,212 | 1,195 | 1,212 | +9 | +0.7% | 67,400 |
| 2024/12/25 | 1,191 | 1,203 | 1,191 | 1,203 | +8 | +0.7% | 37,800 |
| 2024/12/24 | 1,196 | 1,209 | 1,193 | 1,195 | -5 | -0.4% | 26,800 |
| 2024/12/23 | 1,187 | 1,200 | 1,187 | 1,200 | +16 | +1.4% | 30,400 |
| 2024/12/20 | 1,213 | 1,214 | 1,184 | 1,184 | -12 | -1% | 65,400 |
| 2024/12/19 | 1,171 | 1,204 | 1,171 | 1,196 | +4 | +0.3% | 41,700 |
| 2024/12/18 | 1,188 | 1,195 | 1,179 | 1,192 | -1 | -0.1% | 31,000 |
| 2024/12/17 | 1,190 | 1,212 | 1,185 | 1,193 | +2 | +0.2% | 62,000 |
| 2024/12/16 | 1,216 | 1,216 | 1,185 | 1,191 | -1 | -0.1% | 118,600 |
| 2024/12/13 | 1,180 | 1,193 | 1,172 | 1,192 | ±0 | ±0% | 89,800 |
| 2024/12/12 | 1,164 | 1,197 | 1,164 | 1,192 | +32 | +2.8% | 94,000 |
| 2024/12/11 | 1,146 | 1,163 | 1,141 | 1,160 | +20 | +1.8% | 65,300 |
| 2024/12/10 | 1,153 | 1,156 | 1,131 | 1,140 | -13 | -1.1% | 53,200 |
| 2024/12/09 | 1,150 | 1,160 | 1,146 | 1,153 | +2 | +0.2% | 48,300 |
| 2024/12/06 | 1,141 | 1,153 | 1,137 | 1,151 | +17 | +1.5% | 53,700 |
| 2024/12/05 | 1,133 | 1,143 | 1,126 | 1,134 | +11 | +1% | 46,400 |
| 2024/12/04 | 1,135 | 1,137 | 1,123 | 1,123 | -13 | -1.1% | 38,700 |
| 2024/12/03 | 1,126 | 1,142 | 1,125 | 1,136 | +4 | +0.4% | 55,400 |
| 2024/12/02 | 1,130 | 1,134 | 1,117 | 1,132 | +23 | +2.1% | 43,500 |
51～
100
件表示中 / 3691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 | 126,600円 | +6.4% | +10.3% | 5.37% | 9.33倍 | 0.61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 | 205,800円 | +8.1% | +16.1% | 3.60% | 9.54倍 | 0.92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 |
| ＡＳＢ機械 | 451,000円 | +11.5% | +13.6% | 3.55% | 10.65倍 | 1.28倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| マースＧＨＤ | 297,800円 | +14.3% | +4.8% | 6.55% | 6.70倍 | 0.72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 |
| リケンＮＰＲ | 234,700円 | +23.4% | +20.3% | 5.54% | 7.42倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
