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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,292 | 1,292 | 1,265 | 1,280 | -12 | -0.9% | 108,900 |
| 2024/02/13 | 1,293 | 1,296 | 1,286 | 1,292 | +11 | +0.9% | 101,200 |
| 2024/02/09 | 1,267 | 1,294 | 1,261 | 1,281 | +11 | +0.9% | 131,500 |
| 2024/02/08 | 1,276 | 1,276 | 1,258 | 1,270 | -9 | -0.7% | 122,100 |
| 2024/02/07 | 1,269 | 1,285 | 1,263 | 1,279 | -5 | -0.4% | 121,500 |
| 2024/02/06 | 1,269 | 1,289 | 1,261 | 1,284 | +7 | +0.5% | 108,700 |
| 2024/02/05 | 1,274 | 1,280 | 1,262 | 1,277 | +24 | +1.9% | 158,200 |
| 2024/02/02 | 1,272 | 1,274 | 1,251 | 1,253 | -13 | -1% | 266,400 |
| 2024/02/01 | 1,300 | 1,300 | 1,261 | 1,266 | -66 | -5% | 423,000 |
| 2024/01/31 | 1,306 | 1,332 | 1,305 | 1,332 | +27 | +2.1% | 202,700 |
| 2024/01/30 | 1,320 | 1,323 | 1,305 | 1,305 | -4 | -0.3% | 172,500 |
| 2024/01/29 | 1,335 | 1,337 | 1,305 | 1,309 | -26 | -1.9% | 389,800 |
| 2024/01/26 | 1,355 | 1,356 | 1,335 | 1,335 | -34 | -2.5% | 257,200 |
| 2024/01/25 | 1,358 | 1,378 | 1,357 | 1,369 | +11 | +0.8% | 110,500 |
| 2024/01/24 | 1,371 | 1,383 | 1,355 | 1,358 | -13 | -0.9% | 211,800 |
| 2024/01/23 | 1,376 | 1,379 | 1,341 | 1,371 | +21 | +1.6% | 278,200 |
| 2024/01/22 | 1,340 | 1,355 | 1,338 | 1,350 | +18 | +1.4% | 94,400 |
| 2024/01/19 | 1,358 | 1,358 | 1,327 | 1,332 | -9 | -0.7% | 117,600 |
| 2024/01/18 | 1,330 | 1,349 | 1,328 | 1,341 | +11 | +0.8% | 83,600 |
| 2024/01/17 | 1,361 | 1,385 | 1,326 | 1,330 | -25 | -1.8% | 214,300 |
| 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 |
51～
100
件表示中 / 3452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 | 124,300円 | +6.4% | +2.1% | 4.83% | 14.03倍 | 0.62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 |
| ツガミ | 144,500円 | -11.6% | -15.0% | 3.32% | 12.79倍 | 1.27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 |
| マースＧＨＤ | 308,000円 | +79.6% | +162.2% | 4.87% | 6.37倍 | 0.83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 |
| 新東工 | 122,400円 | +8.1% | +62.0% | 3.27% | 10.02倍 | 0.57倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 月島ＨＤ | 144,800円 | +26.8% | +38.1% | 2.90% | 23.85倍 | 0.73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
