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 |
|---|---|---|---|---|---|---|---|
| 2018/06/07 | 3,175 | 3,250 | 3,175 | 3,250 | +80 | +2.5% | 98,700 |
| 2018/06/06 | 3,165 | 3,170 | 3,145 | 3,170 | +10 | +0.3% | 42,000 |
| 2018/06/05 | 3,170 | 3,170 | 3,145 | 3,160 | +15 | +0.5% | 52,300 |
| 2018/06/04 | 3,145 | 3,170 | 3,130 | 3,145 | +55 | +1.8% | 34,000 |
| 2018/06/01 | 3,020 | 3,125 | 3,020 | 3,090 | +70 | +2.3% | 62,700 |
| 2018/05/31 | 3,040 | 3,040 | 3,010 | 3,020 | +20 | +0.7% | 23,700 |
| 2018/05/30 | 2,950 | 3,015 | 2,940 | 3,000 | ±0 | ±0% | 81,100 |
| 2018/05/29 | 3,050 | 3,055 | 2,975 | 3,000 | -65 | -2.1% | 57,200 |
| 2018/05/28 | 3,115 | 3,115 | 3,055 | 3,065 | -70 | -2.2% | 35,700 |
| 2018/05/25 | 3,145 | 3,160 | 3,110 | 3,135 | ±0 | ±0% | 39,100 |
| 2018/05/24 | 3,185 | 3,185 | 3,120 | 3,135 | -70 | -2.2% | 50,900 |
| 2018/05/23 | 3,200 | 3,260 | 3,190 | 3,205 | +5 | +0.2% | 107,700 |
| 2018/05/22 | 3,150 | 3,210 | 3,135 | 3,200 | +5 | +0.2% | 59,100 |
| 2018/05/21 | 3,200 | 3,220 | 3,190 | 3,195 | +5 | +0.2% | 36,200 |
| 2018/05/18 | 3,185 | 3,195 | 3,170 | 3,190 | ±0 | ±0% | 52,200 |
| 2018/05/17 | 3,150 | 3,190 | 3,150 | 3,190 | +40 | +1.3% | 74,600 |
| 2018/05/16 | 3,125 | 3,150 | 3,110 | 3,150 | +25 | +0.8% | 41,000 |
| 2018/05/15 | 3,105 | 3,180 | 3,065 | 3,125 | ±0 | ±0% | 121,100 |
| 2018/05/14 | 3,105 | 3,150 | 3,090 | 3,125 | +10 | +0.3% | 90,600 |
| 2018/05/11 | 3,100 | 3,115 | 3,060 | 3,115 | +10 | +0.3% | 57,500 |
| 2018/05/10 | 3,100 | 3,120 | 3,035 | 3,105 | ±0 | ±0% | 78,500 |
| 2018/05/09 | 3,135 | 3,135 | 3,095 | 3,105 | -35 | -1.1% | 41,100 |
| 2018/05/08 | 3,070 | 3,155 | 3,070 | 3,140 | +65 | +2.1% | 102,800 |
| 2018/05/07 | 3,075 | 3,120 | 3,035 | 3,075 | +5 | +0.2% | 50,000 |
| 2018/05/02 | 3,110 | 3,110 | 3,050 | 3,070 | -40 | -1.3% | 54,700 |
| 2018/05/01 | 3,020 | 3,110 | 3,010 | 3,110 | +95 | +3.2% | 85,100 |
| 2018/04/27 | 3,050 | 3,160 | 2,952 | 3,015 | +177 | +6.2% | 412,700 |
| 2018/04/26 | 2,853 | 2,899 | 2,831 | 2,838 | -6 | -0.2% | 214,300 |
| 2018/04/25 | 2,908 | 2,908 | 2,836 | 2,844 | -41 | -1.4% | 88,400 |
| 2018/04/24 | 2,905 | 2,908 | 2,863 | 2,885 | -17 | -0.6% | 49,700 |
| 2018/04/23 | 2,889 | 2,916 | 2,883 | 2,902 | +13 | +0.4% | 21,100 |
| 2018/04/20 | 2,884 | 2,925 | 2,882 | 2,889 | ±0 | ±0% | 26,800 |
| 2018/04/19 | 2,889 | 2,930 | 2,879 | 2,889 | +1 | ±0% | 51,700 |
| 2018/04/18 | 2,853 | 2,892 | 2,846 | 2,888 | +35 | +1.2% | 21,900 |
| 2018/04/17 | 2,850 | 2,878 | 2,841 | 2,853 | -5 | -0.2% | 24,300 |
| 2018/04/16 | 2,872 | 2,895 | 2,851 | 2,858 | -14 | -0.5% | 28,400 |
| 2018/04/13 | 2,835 | 2,880 | 2,835 | 2,872 | +42 | +1.5% | 21,700 |
| 2018/04/12 | 2,850 | 2,884 | 2,830 | 2,830 | -55 | -1.9% | 25,200 |
| 2018/04/11 | 2,899 | 2,908 | 2,838 | 2,885 | -2 | -0.1% | 36,400 |
| 2018/04/10 | 2,855 | 2,900 | 2,839 | 2,887 | +49 | +1.7% | 49,300 |
| 2018/04/09 | 2,785 | 2,847 | 2,770 | 2,838 | +37 | +1.3% | 61,800 |
| 2018/04/06 | 2,807 | 2,835 | 2,799 | 2,801 | -39 | -1.4% | 70,800 |
| 2018/04/05 | 2,879 | 2,879 | 2,821 | 2,840 | -20 | -0.7% | 71,400 |
| 2018/04/04 | 2,910 | 2,915 | 2,854 | 2,860 | -45 | -1.5% | 34,400 |
| 2018/04/03 | 2,916 | 2,916 | 2,878 | 2,905 | -27 | -0.9% | 28,400 |
| 2018/04/02 | 2,950 | 2,951 | 2,922 | 2,932 | +1 | ±0% | 33,800 |
| 2018/03/30 | 2,960 | 2,960 | 2,920 | 2,931 | -13 | -0.4% | 30,000 |
| 2018/03/29 | 2,989 | 2,989 | 2,905 | 2,944 | -14 | -0.5% | 30,700 |
| 2018/03/28 | 2,910 | 2,978 | 2,880 | 2,958 | -57 | -1.9% | 34,300 |
| 2018/03/27 | 2,987 | 3,045 | 2,980 | 3,015 | +46 | +1.5% | 64,300 |
1451～
1500
件表示中 / 1563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 | 265,700円 | +3.0% | -22.4% | 3.95% | 11.50倍 | 0.52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 |
| 堺化学 | 272,000円 | +6.0% | +69.6% | 4.60% | 10.25倍 | 0.59倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 保土谷 | 530,000円 | +8.5% | +1.9% | 1.60% | 15.58倍 | 0.88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 | 367,500円 | +10.9% | +89.3% | 1.90% | 17.58倍 | 0.96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 |
| テイカ | 159,600円 | +8.5% | +24.9% | 2.38% | 15.97倍 | 0.64倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム
