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 |
---|---|---|---|---|---|---|---|
2018/08/30 | 3,105 | 3,160 | 3,075 | 3,135 | +30 | +1% | 42,500 |
2018/08/29 | 3,055 | 3,145 | 3,055 | 3,105 | +50 | +1.6% | 52,300 |
2018/08/28 | 2,993 | 3,065 | 2,979 | 3,055 | +93 | +3.1% | 66,800 |
2018/08/27 | 2,939 | 2,966 | 2,939 | 2,962 | +23 | +0.8% | 29,000 |
2018/08/24 | 2,949 | 2,949 | 2,925 | 2,939 | +26 | +0.9% | 20,000 |
2018/08/23 | 2,907 | 2,921 | 2,900 | 2,913 | -8 | -0.3% | 18,900 |
2018/08/22 | 2,902 | 2,932 | 2,896 | 2,921 | +12 | +0.4% | 18,100 |
2018/08/21 | 2,925 | 2,942 | 2,884 | 2,909 | -21 | -0.7% | 41,800 |
2018/08/20 | 2,949 | 2,957 | 2,927 | 2,930 | -13 | -0.4% | 17,400 |
2018/08/17 | 2,952 | 2,967 | 2,930 | 2,943 | -9 | -0.3% | 23,900 |
2018/08/16 | 2,968 | 2,982 | 2,930 | 2,952 | -48 | -1.6% | 42,700 |
2018/08/15 | 3,040 | 3,050 | 2,958 | 3,000 | -80 | -2.6% | 39,700 |
2018/08/14 | 3,000 | 3,095 | 3,000 | 3,080 | +55 | +1.8% | 36,700 |
2018/08/13 | 3,075 | 3,075 | 2,986 | 3,025 | +39 | +1.3% | 65,400 |
2018/08/10 | 2,980 | 3,000 | 2,952 | 2,986 | -1 | ±0% | 56,100 |
2018/08/09 | 2,971 | 2,999 | 2,956 | 2,987 | -8 | -0.3% | 13,900 |
2018/08/08 | 2,954 | 3,000 | 2,946 | 2,995 | +32 | +1.1% | 34,900 |
2018/08/07 | 2,945 | 2,965 | 2,912 | 2,963 | +14 | +0.5% | 13,800 |
2018/08/06 | 2,973 | 2,982 | 2,945 | 2,949 | -49 | -1.6% | 26,100 |
2018/08/03 | 3,020 | 3,025 | 2,973 | 2,998 | -32 | -1.1% | 28,100 |
2018/08/02 | 2,989 | 3,065 | 2,989 | 3,030 | +25 | +0.8% | 36,600 |
2018/08/01 | 3,020 | 3,035 | 3,000 | 3,005 | -35 | -1.2% | 24,500 |
2018/07/31 | 3,015 | 3,080 | 2,997 | 3,040 | +15 | +0.5% | 35,900 |
2018/07/30 | 3,000 | 3,040 | 2,985 | 3,025 | +25 | +0.8% | 26,500 |
2018/07/27 | 3,015 | 3,020 | 2,993 | 3,000 | -25 | -0.8% | 14,600 |
2018/07/26 | 2,972 | 3,045 | 2,963 | 3,025 | +53 | +1.8% | 29,000 |
2018/07/25 | 2,939 | 2,974 | 2,924 | 2,972 | +23 | +0.8% | 22,000 |
2018/07/24 | 2,944 | 2,957 | 2,935 | 2,949 | +13 | +0.4% | 18,700 |
2018/07/23 | 2,926 | 2,947 | 2,923 | 2,936 | -4 | -0.1% | 19,400 |
2018/07/20 | 2,940 | 2,953 | 2,926 | 2,940 | +3 | +0.1% | 24,200 |
2018/07/19 | 2,942 | 2,964 | 2,937 | 2,937 | -5 | -0.2% | 12,400 |
2018/07/18 | 2,974 | 2,987 | 2,925 | 2,942 | -21 | -0.7% | 16,800 |
2018/07/17 | 2,980 | 2,988 | 2,910 | 2,963 | +18 | +0.6% | 37,000 |
2018/07/13 | 2,936 | 2,981 | 2,907 | 2,945 | +69 | +2.4% | 58,200 |
2018/07/12 | 2,844 | 2,910 | 2,835 | 2,876 | +34 | +1.2% | 32,900 |
2018/07/11 | 2,845 | 2,857 | 2,834 | 2,842 | +11 | +0.4% | 41,400 |
2018/07/10 | 2,888 | 2,890 | 2,830 | 2,831 | -27 | -0.9% | 63,700 |
2018/07/09 | 2,876 | 2,876 | 2,838 | 2,858 | -18 | -0.6% | 39,500 |
2018/07/06 | 2,858 | 2,889 | 2,858 | 2,876 | +57 | +2% | 25,300 |
2018/07/05 | 2,903 | 2,920 | 2,813 | 2,819 | -96 | -3.3% | 53,400 |
2018/07/04 | 2,950 | 2,995 | 2,910 | 2,915 | -45 | -1.5% | 33,000 |
2018/07/03 | 2,954 | 2,994 | 2,913 | 2,960 | +9 | +0.3% | 31,900 |
2018/07/02 | 3,150 | 3,150 | 2,945 | 2,951 | -46 | -1.5% | 113,300 |
2018/06/29 | 2,934 | 3,000 | 2,925 | 2,997 | +63 | +2.1% | 41,400 |
2018/06/28 | 2,960 | 2,961 | 2,910 | 2,934 | -58 | -1.9% | 59,900 |
2018/06/27 | 3,000 | 3,005 | 2,953 | 2,992 | -18 | -0.6% | 68,800 |
2018/06/26 | 3,025 | 3,085 | 2,995 | 3,010 | -50 | -1.6% | 55,200 |
2018/06/25 | 3,175 | 3,225 | 3,035 | 3,060 | -170 | -5.3% | 66,000 |
2018/06/22 | 3,110 | 3,265 | 3,050 | 3,230 | +95 | +3% | 207,400 |
2018/06/21 | 3,200 | 3,235 | 3,130 | 3,135 | -70 | -2.2% | 66,700 |
1401~
1450
件表示中 / 1572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 | 278,700円 | +3.0% | -22.4% | 3.77% | 12.06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 |
レック | 122,800円 | +3.7% | -40.7% | 1.63% | 85.63倍 | 1.20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 |
北興化 | 153,500円 | +1.7% | -6.8% | 2.08% | 12.05倍 | 0.89倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
保土谷 | 509,000円 | +8.5% | +1.9% | 1.67% | 14.96倍 | 0.85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 |
一工薬 | 386,000円 | +10.9% | +89.3% | 1.81% | 18.47倍 | 1.01倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム