森六ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,759 | 2,783 | 2,740 | 2,745 | -9 | -0.3% | 25,100 |
2024/02/22 | 2,794 | 2,794 | 2,742 | 2,754 | -8 | -0.3% | 21,000 |
2024/02/21 | 2,760 | 2,762 | 2,741 | 2,762 | +1 | ±0% | 9,800 |
2024/02/20 | 2,790 | 2,790 | 2,758 | 2,761 | -21 | -0.8% | 12,900 |
2024/02/19 | 2,734 | 2,782 | 2,734 | 2,782 | +30 | +1.1% | 14,600 |
2024/02/16 | 2,738 | 2,778 | 2,737 | 2,752 | +41 | +1.5% | 18,500 |
2024/02/15 | 2,793 | 2,793 | 2,696 | 2,711 | -62 | -2.2% | 49,700 |
2024/02/14 | 2,799 | 2,826 | 2,743 | 2,773 | -54 | -1.9% | 79,100 |
2024/02/13 | 2,809 | 2,837 | 2,796 | 2,827 | +51 | +1.8% | 25,900 |
2024/02/09 | 2,785 | 2,808 | 2,776 | 2,776 | -42 | -1.5% | 24,400 |
2024/02/08 | 2,868 | 2,868 | 2,771 | 2,818 | -50 | -1.7% | 27,600 |
2024/02/07 | 2,822 | 2,875 | 2,819 | 2,868 | +46 | +1.6% | 19,800 |
2024/02/06 | 2,843 | 2,857 | 2,822 | 2,822 | -20 | -0.7% | 20,500 |
2024/02/05 | 2,801 | 2,845 | 2,800 | 2,842 | +41 | +1.5% | 27,200 |
2024/02/02 | 2,793 | 2,806 | 2,750 | 2,801 | +8 | +0.3% | 18,200 |
2024/02/01 | 2,802 | 2,803 | 2,777 | 2,793 | -9 | -0.3% | 11,900 |
2024/01/31 | 2,771 | 2,802 | 2,762 | 2,802 | +31 | +1.1% | 17,700 |
2024/01/30 | 2,801 | 2,801 | 2,768 | 2,771 | -30 | -1.1% | 24,500 |
2024/01/29 | 2,777 | 2,813 | 2,777 | 2,801 | +16 | +0.6% | 16,100 |
2024/01/26 | 2,823 | 2,825 | 2,768 | 2,785 | -40 | -1.4% | 32,200 |
2024/01/25 | 2,769 | 2,848 | 2,769 | 2,825 | +45 | +1.6% | 26,800 |
2024/01/24 | 2,814 | 2,820 | 2,764 | 2,780 | -34 | -1.2% | 22,200 |
2024/01/23 | 2,847 | 2,863 | 2,810 | 2,814 | -20 | -0.7% | 23,100 |
2024/01/22 | 2,873 | 2,883 | 2,828 | 2,834 | -30 | -1% | 22,100 |
2024/01/19 | 2,820 | 2,864 | 2,815 | 2,864 | +62 | +2.2% | 34,500 |
2024/01/18 | 2,771 | 2,806 | 2,768 | 2,802 | +32 | +1.2% | 19,400 |
2024/01/17 | 2,786 | 2,816 | 2,770 | 2,770 | -29 | -1% | 41,400 |
2024/01/16 | 2,833 | 2,833 | 2,796 | 2,799 | -49 | -1.7% | 24,900 |
2024/01/15 | 2,777 | 2,848 | 2,777 | 2,848 | +54 | +1.9% | 28,700 |
2024/01/12 | 2,856 | 2,857 | 2,792 | 2,794 | -53 | -1.9% | 26,000 |
2024/01/11 | 2,850 | 2,870 | 2,831 | 2,847 | +31 | +1.1% | 25,300 |
2024/01/10 | 2,859 | 2,859 | 2,816 | 2,816 | -44 | -1.5% | 25,400 |
2024/01/09 | 2,897 | 2,897 | 2,826 | 2,860 | ±0 | ±0% | 30,000 |
2024/01/05 | 2,844 | 2,864 | 2,836 | 2,860 | +33 | +1.2% | 23,500 |
2024/01/04 | 2,798 | 2,830 | 2,757 | 2,827 | +45 | +1.6% | 31,600 |
2023/12/29 | 2,745 | 2,791 | 2,745 | 2,782 | +37 | +1.3% | 33,900 |
2023/12/28 | 2,671 | 2,748 | 2,671 | 2,745 | +60 | +2.2% | 91,300 |
2023/12/27 | 2,685 | 2,703 | 2,661 | 2,685 | ±0 | ±0% | 37,000 |
2023/12/26 | 2,706 | 2,716 | 2,675 | 2,685 | -28 | -1% | 33,800 |
2023/12/25 | 2,771 | 2,801 | 2,713 | 2,713 | -88 | -3.1% | 25,900 |
2023/12/22 | 2,801 | 2,838 | 2,774 | 2,801 | -10 | -0.4% | 32,600 |
2023/12/21 | 2,790 | 2,830 | 2,771 | 2,811 | -1 | ±0% | 29,100 |
2023/12/20 | 2,803 | 2,841 | 2,801 | 2,812 | +10 | +0.4% | 22,300 |
2023/12/19 | 2,768 | 2,802 | 2,756 | 2,802 | +21 | +0.8% | 18,600 |
2023/12/18 | 2,803 | 2,803 | 2,716 | 2,781 | -22 | -0.8% | 34,200 |
2023/12/15 | 2,768 | 2,805 | 2,763 | 2,803 | +14 | +0.5% | 69,400 |
2023/12/14 | 2,829 | 2,833 | 2,784 | 2,789 | -40 | -1.4% | 26,500 |
2023/12/13 | 2,790 | 2,859 | 2,790 | 2,829 | +41 | +1.5% | 30,200 |
2023/12/12 | 2,884 | 2,884 | 2,763 | 2,788 | -64 | -2.2% | 30,200 |
2023/12/11 | 2,892 | 2,914 | 2,843 | 2,852 | -40 | -1.4% | 61,600 |
51~
100
件表示中 / 1557件
類似銘柄と比較する
現在ご覧いただいている「森 六」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 |
---|---|---|---|---|---|---|---|---|
森 六 | 270,800円 | +1.4% | +207.0% | 3.69% | 23.69倍 | 0.55倍 |
|
樹脂加工製品と化学品商材の2本柱。製品はホンダ向け9割。海外生産を拡充。1663年創業 |
コ タ | 143,200円 | +5.7% | +1.6% | 1.40% | 29.30倍 | 3.66倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」が特徴。下期偏重 |
レック | 116,300円 | +8.2% | +47.9% | 1.72% | 50.70倍 | 1.15倍 |
|
清掃、サニタリー等日用品メーカー。100円均一用で成長。18年末に殺虫剤バルサン事業買収 |
保土谷 | 464,000円 | +8.5% | +2.1% | 1.62% | 15.34倍 | 0.81倍 |
|
精密化学品が収益柱。有機EL材料を戦略分野に設定、韓国子会社SFCにはサムスンも出資 |
大倉工 | 313,500円 | +6.5% | +10.8% | 3.51% | 8.82倍 | 0.62倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム