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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,098 | 2,117 | 2,093 | 2,115 | +35 | +1.7% | 33,200 |
2023/07/21 | 2,076 | 2,086 | 2,064 | 2,080 | +4 | +0.2% | 18,500 |
2023/07/20 | 2,099 | 2,108 | 2,074 | 2,076 | -22 | -1% | 17,000 |
2023/07/19 | 2,067 | 2,099 | 2,066 | 2,098 | +36 | +1.7% | 14,100 |
2023/07/18 | 2,069 | 2,075 | 2,055 | 2,062 | +16 | +0.8% | 13,500 |
2023/07/14 | 2,072 | 2,074 | 2,033 | 2,046 | -15 | -0.7% | 26,200 |
2023/07/13 | 2,062 | 2,070 | 2,049 | 2,061 | ±0 | ±0% | 16,300 |
2023/07/12 | 2,066 | 2,078 | 2,047 | 2,061 | -6 | -0.3% | 22,200 |
2023/07/11 | 2,085 | 2,101 | 2,065 | 2,067 | -12 | -0.6% | 20,400 |
2023/07/10 | 2,072 | 2,095 | 2,072 | 2,079 | +7 | +0.3% | 25,700 |
2023/07/07 | 2,080 | 2,092 | 2,042 | 2,072 | -3 | -0.1% | 26,900 |
2023/07/06 | 2,069 | 2,099 | 2,068 | 2,075 | -6 | -0.3% | 25,900 |
2023/07/05 | 2,061 | 2,099 | 2,061 | 2,081 | +10 | +0.5% | 20,500 |
2023/07/04 | 2,088 | 2,088 | 2,065 | 2,071 | -22 | -1.1% | 21,000 |
2023/07/03 | 2,079 | 2,104 | 2,079 | 2,093 | +17 | +0.8% | 26,100 |
2023/06/30 | 2,090 | 2,090 | 2,071 | 2,076 | -3 | -0.1% | 22,900 |
2023/06/29 | 2,089 | 2,100 | 2,070 | 2,079 | -4 | -0.2% | 24,900 |
2023/06/28 | 2,066 | 2,083 | 2,059 | 2,083 | +17 | +0.8% | 24,200 |
2023/06/27 | 2,059 | 2,069 | 2,049 | 2,066 | +21 | +1% | 16,700 |
2023/06/26 | 2,039 | 2,062 | 2,036 | 2,045 | +3 | +0.1% | 15,800 |
2023/06/23 | 2,078 | 2,089 | 2,030 | 2,042 | -22 | -1.1% | 33,700 |
2023/06/22 | 2,053 | 2,067 | 2,047 | 2,064 | +14 | +0.7% | 28,100 |
2023/06/21 | 2,047 | 2,067 | 2,044 | 2,050 | +3 | +0.1% | 26,200 |
2023/06/20 | 2,050 | 2,055 | 2,041 | 2,047 | -5 | -0.2% | 17,000 |
2023/06/19 | 2,032 | 2,052 | 2,024 | 2,052 | +34 | +1.7% | 25,800 |
2023/06/16 | 2,046 | 2,059 | 2,012 | 2,018 | -25 | -1.2% | 53,700 |
2023/06/15 | 2,010 | 2,048 | 1,998 | 2,043 | +60 | +3% | 75,400 |
2023/06/14 | 1,966 | 1,991 | 1,966 | 1,983 | +25 | +1.3% | 25,400 |
2023/06/13 | 1,944 | 1,967 | 1,944 | 1,958 | +14 | +0.7% | 25,000 |
2023/06/12 | 1,944 | 1,951 | 1,938 | 1,944 | +2 | +0.1% | 21,000 |
2023/06/09 | 1,951 | 1,958 | 1,936 | 1,942 | +10 | +0.5% | 44,600 |
2023/06/08 | 1,930 | 1,954 | 1,925 | 1,932 | +18 | +0.9% | 42,500 |
2023/06/07 | 1,933 | 1,951 | 1,914 | 1,914 | -14 | -0.7% | 34,500 |
2023/06/06 | 1,923 | 1,928 | 1,911 | 1,928 | -21 | -1.1% | 23,800 |
2023/06/05 | 1,952 | 1,964 | 1,946 | 1,949 | +15 | +0.8% | 21,600 |
2023/06/02 | 1,904 | 1,937 | 1,904 | 1,934 | +31 | +1.6% | 16,800 |
2023/06/01 | 1,902 | 1,918 | 1,893 | 1,903 | -15 | -0.8% | 34,100 |
2023/05/31 | 1,982 | 1,982 | 1,912 | 1,918 | -67 | -3.4% | 54,000 |
2023/05/30 | 2,006 | 2,006 | 1,983 | 1,985 | -21 | -1% | 15,900 |
2023/05/29 | 1,999 | 2,027 | 1,998 | 2,006 | +28 | +1.4% | 28,700 |
2023/05/26 | 2,023 | 2,023 | 1,978 | 1,978 | -29 | -1.4% | 27,700 |
2023/05/25 | 1,980 | 2,009 | 1,970 | 2,007 | +34 | +1.7% | 53,400 |
2023/05/24 | 1,941 | 1,977 | 1,941 | 1,973 | +32 | +1.6% | 20,700 |
2023/05/23 | 1,961 | 1,981 | 1,934 | 1,941 | -28 | -1.4% | 32,700 |
2023/05/22 | 1,940 | 1,969 | 1,928 | 1,969 | +16 | +0.8% | 23,700 |
2023/05/19 | 1,933 | 1,956 | 1,933 | 1,953 | +11 | +0.6% | 24,600 |
2023/05/18 | 1,940 | 1,954 | 1,931 | 1,942 | +3 | +0.2% | 32,200 |
2023/05/17 | 1,935 | 1,945 | 1,925 | 1,939 | -10 | -0.5% | 21,600 |
2023/05/16 | 1,950 | 1,950 | 1,929 | 1,949 | +6 | +0.3% | 23,400 |
2023/05/15 | 1,950 | 1,959 | 1,940 | 1,943 | -5 | -0.3% | 29,700 |
201~
250
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