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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,265 | 2,265 | 2,233 | 2,242 | -7 | -0.3% | 3,600 |
2021/07/28 | 2,261 | 2,261 | 2,249 | 2,249 | -31 | -1.4% | 2,000 |
2021/07/27 | 2,285 | 2,285 | 2,272 | 2,280 | +21 | +0.9% | 3,700 |
2021/07/26 | 2,250 | 2,259 | 2,242 | 2,259 | +28 | +1.3% | 3,600 |
2021/07/21 | 2,244 | 2,246 | 2,217 | 2,231 | +36 | +1.6% | 10,100 |
2021/07/20 | 2,171 | 2,209 | 2,126 | 2,195 | +11 | +0.5% | 22,400 |
2021/07/19 | 2,233 | 2,239 | 2,184 | 2,184 | -86 | -3.8% | 10,500 |
2021/07/16 | 2,250 | 2,282 | 2,241 | 2,270 | +2 | +0.1% | 10,900 |
2021/07/15 | 2,333 | 2,333 | 2,264 | 2,268 | -77 | -3.3% | 14,200 |
2021/07/14 | 2,374 | 2,374 | 2,333 | 2,345 | -29 | -1.2% | 14,000 |
2021/07/13 | 2,294 | 2,374 | 2,272 | 2,374 | +80 | +3.5% | 21,000 |
2021/07/12 | 2,232 | 2,294 | 2,232 | 2,294 | +72 | +3.2% | 15,200 |
2021/07/09 | 2,209 | 2,238 | 2,175 | 2,222 | +7 | +0.3% | 27,600 |
2021/07/08 | 2,242 | 2,268 | 2,215 | 2,215 | -27 | -1.2% | 19,400 |
2021/07/07 | 2,231 | 2,265 | 2,223 | 2,242 | ±0 | ±0% | 14,800 |
2021/07/06 | 2,234 | 2,259 | 2,234 | 2,242 | +15 | +0.7% | 6,100 |
2021/07/05 | 2,218 | 2,235 | 2,209 | 2,227 | +11 | +0.5% | 6,100 |
2021/07/02 | 2,191 | 2,216 | 2,179 | 2,216 | +21 | +1% | 5,900 |
2021/07/01 | 2,189 | 2,201 | 2,166 | 2,195 | +6 | +0.3% | 9,600 |
2021/06/30 | 2,206 | 2,216 | 2,189 | 2,189 | -17 | -0.8% | 11,000 |
2021/06/29 | 2,240 | 2,240 | 2,170 | 2,206 | -50 | -2.2% | 17,000 |
2021/06/28 | 2,242 | 2,262 | 2,226 | 2,256 | +14 | +0.6% | 12,700 |
2021/06/25 | 2,285 | 2,285 | 2,220 | 2,242 | -9 | -0.4% | 12,300 |
2021/06/24 | 2,237 | 2,266 | 2,225 | 2,251 | +15 | +0.7% | 9,800 |
2021/06/23 | 2,234 | 2,249 | 2,215 | 2,236 | +3 | +0.1% | 4,700 |
2021/06/22 | 2,170 | 2,238 | 2,170 | 2,233 | +92 | +4.3% | 12,400 |
2021/06/21 | 2,199 | 2,199 | 2,141 | 2,141 | -80 | -3.6% | 23,700 |
2021/06/18 | 2,219 | 2,245 | 2,213 | 2,221 | +27 | +1.2% | 12,900 |
2021/06/17 | 2,223 | 2,226 | 2,188 | 2,194 | -29 | -1.3% | 7,100 |
2021/06/16 | 2,222 | 2,247 | 2,222 | 2,223 | -10 | -0.4% | 6,400 |
2021/06/15 | 2,241 | 2,241 | 2,208 | 2,233 | -8 | -0.4% | 11,500 |
2021/06/14 | 2,293 | 2,293 | 2,235 | 2,241 | -17 | -0.8% | 6,300 |
2021/06/11 | 2,338 | 2,338 | 2,252 | 2,258 | -72 | -3.1% | 16,400 |
2021/06/10 | 2,330 | 2,343 | 2,295 | 2,330 | +38 | +1.7% | 20,200 |
2021/06/09 | 2,342 | 2,342 | 2,292 | 2,292 | -47 | -2% | 9,100 |
2021/06/08 | 2,339 | 2,359 | 2,328 | 2,339 | ±0 | ±0% | 10,100 |
2021/06/07 | 2,327 | 2,348 | 2,298 | 2,339 | +51 | +2.2% | 39,100 |
2021/06/04 | 2,265 | 2,300 | 2,265 | 2,288 | +40 | +1.8% | 17,000 |
2021/06/03 | 2,227 | 2,251 | 2,217 | 2,248 | +43 | +2% | 12,500 |
2021/06/02 | 2,187 | 2,250 | 2,187 | 2,205 | -1 | ±0% | 21,200 |
2021/06/01 | 2,246 | 2,246 | 2,196 | 2,206 | -7 | -0.3% | 13,900 |
2021/05/31 | 2,202 | 2,240 | 2,196 | 2,213 | -8 | -0.4% | 12,700 |
2021/05/28 | 2,198 | 2,224 | 2,186 | 2,221 | +33 | +1.5% | 16,800 |
2021/05/27 | 2,190 | 2,213 | 2,188 | 2,188 | -2 | -0.1% | 16,000 |
2021/05/26 | 2,175 | 2,211 | 2,163 | 2,190 | +20 | +0.9% | 14,300 |
2021/05/25 | 2,258 | 2,258 | 2,170 | 2,170 | -78 | -3.5% | 18,200 |
2021/05/24 | 2,201 | 2,260 | 2,193 | 2,248 | +47 | +2.1% | 15,600 |
2021/05/21 | 2,227 | 2,244 | 2,201 | 2,201 | -27 | -1.2% | 9,900 |
2021/05/20 | 2,175 | 2,243 | 2,175 | 2,228 | +54 | +2.5% | 17,600 |
2021/05/19 | 2,185 | 2,215 | 2,174 | 2,174 | -11 | -0.5% | 19,400 |
801~
850
件表示中 / 1677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 | 229,800円 | +3.0% | -22.4% | 4.57% | 9.90倍 | 0.45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 |
石原ケミカル | 228,700円 | +8.2% | +13.6% | 1.75% | 15.62倍 | 1.35倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
保土谷 | 424,000円 | +8.5% | +1.9% | 2.00% | 12.47倍 | 0.71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 |
多木化 | 360,000円 | +11.0% | +98.2% | 1.53% | 16.49倍 | 0.82倍 |
|
肥料は1885年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
大倉工 | 269,600円 | +4.0% | +5.2% | 4.08% | 7.45倍 | 0.51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