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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,186 | 2,231 | 2,171 | 2,185 | -6 | -0.3% | 31,100 |
2021/05/17 | 2,214 | 2,252 | 2,187 | 2,191 | -37 | -1.7% | 35,300 |
2021/05/14 | 2,225 | 2,279 | 2,223 | 2,228 | +28 | +1.3% | 54,200 |
2021/05/13 | 2,010 | 2,298 | 2,010 | 2,200 | +173 | +8.5% | 90,800 |
2021/05/12 | 2,057 | 2,064 | 2,010 | 2,027 | -26 | -1.3% | 18,200 |
2021/05/11 | 2,117 | 2,123 | 2,053 | 2,053 | -83 | -3.9% | 22,100 |
2021/05/10 | 2,145 | 2,148 | 2,107 | 2,136 | -5 | -0.2% | 9,700 |
2021/05/07 | 2,111 | 2,166 | 2,094 | 2,141 | +38 | +1.8% | 16,700 |
2021/05/06 | 2,020 | 2,142 | 2,015 | 2,103 | +83 | +4.1% | 25,400 |
2021/04/30 | 2,015 | 2,057 | 2,015 | 2,020 | +20 | +1% | 15,900 |
2021/04/28 | 2,059 | 2,064 | 2,000 | 2,000 | -60 | -2.9% | 14,300 |
2021/04/27 | 2,072 | 2,091 | 2,060 | 2,060 | -23 | -1.1% | 9,400 |
2021/04/26 | 2,069 | 2,095 | 2,032 | 2,083 | -1 | ±0% | 13,000 |
2021/04/23 | 2,114 | 2,115 | 2,084 | 2,084 | -23 | -1.1% | 9,200 |
2021/04/22 | 2,110 | 2,134 | 2,100 | 2,107 | -2 | -0.1% | 14,700 |
2021/04/21 | 2,166 | 2,180 | 2,109 | 2,109 | -84 | -3.8% | 17,200 |
2021/04/20 | 2,213 | 2,245 | 2,193 | 2,193 | -49 | -2.2% | 7,000 |
2021/04/19 | 2,195 | 2,242 | 2,195 | 2,242 | +68 | +3.1% | 8,400 |
2021/04/16 | 2,192 | 2,216 | 2,174 | 2,174 | -31 | -1.4% | 7,100 |
2021/04/15 | 2,160 | 2,225 | 2,160 | 2,205 | +2 | +0.1% | 10,300 |
2021/04/14 | 2,183 | 2,203 | 2,170 | 2,203 | -8 | -0.4% | 6,600 |
2021/04/13 | 2,190 | 2,234 | 2,190 | 2,211 | +5 | +0.2% | 7,900 |
2021/04/12 | 2,168 | 2,222 | 2,159 | 2,206 | +27 | +1.2% | 10,200 |
2021/04/09 | 2,185 | 2,204 | 2,170 | 2,179 | -23 | -1% | 15,200 |
2021/04/08 | 2,247 | 2,247 | 2,202 | 2,202 | -74 | -3.3% | 16,000 |
2021/04/07 | 2,219 | 2,276 | 2,219 | 2,276 | +43 | +1.9% | 11,800 |
2021/04/06 | 2,282 | 2,282 | 2,190 | 2,233 | -43 | -1.9% | 18,000 |
2021/04/05 | 2,276 | 2,298 | 2,259 | 2,276 | +30 | +1.3% | 13,500 |
2021/04/02 | 2,275 | 2,275 | 2,205 | 2,246 | +11 | +0.5% | 21,300 |
2021/04/01 | 2,269 | 2,275 | 2,228 | 2,235 | -23 | -1% | 13,600 |
2021/03/31 | 2,226 | 2,298 | 2,218 | 2,258 | +3 | +0.1% | 22,900 |
2021/03/30 | 2,308 | 2,321 | 2,244 | 2,255 | -85 | -3.6% | 24,500 |
2021/03/29 | 2,320 | 2,344 | 2,271 | 2,340 | +32 | +1.4% | 29,500 |
2021/03/26 | 2,275 | 2,327 | 2,272 | 2,308 | +28 | +1.2% | 18,300 |
2021/03/25 | 2,243 | 2,292 | 2,225 | 2,280 | +37 | +1.6% | 24,600 |
2021/03/24 | 2,274 | 2,281 | 2,216 | 2,243 | -61 | -2.6% | 21,000 |
2021/03/23 | 2,370 | 2,370 | 2,304 | 2,304 | -76 | -3.2% | 16,000 |
2021/03/22 | 2,349 | 2,392 | 2,311 | 2,380 | +5 | +0.2% | 26,400 |
2021/03/19 | 2,353 | 2,390 | 2,341 | 2,375 | +19 | +0.8% | 21,500 |
2021/03/18 | 2,365 | 2,389 | 2,336 | 2,356 | -9 | -0.4% | 17,500 |
2021/03/17 | 2,365 | 2,394 | 2,343 | 2,365 | -29 | -1.2% | 22,500 |
2021/03/16 | 2,392 | 2,396 | 2,357 | 2,394 | +8 | +0.3% | 26,400 |
2021/03/15 | 2,366 | 2,395 | 2,289 | 2,386 | +35 | +1.5% | 50,500 |
2021/03/12 | 2,300 | 2,371 | 2,266 | 2,351 | +50 | +2.2% | 31,500 |
2021/03/11 | 2,274 | 2,304 | 2,243 | 2,301 | +44 | +1.9% | 19,700 |
2021/03/10 | 2,304 | 2,304 | 2,236 | 2,257 | -48 | -2.1% | 21,300 |
2021/03/09 | 2,279 | 2,317 | 2,229 | 2,305 | +28 | +1.2% | 26,100 |
2021/03/08 | 2,275 | 2,277 | 2,209 | 2,277 | +30 | +1.3% | 17,600 |
2021/03/05 | 2,230 | 2,247 | 2,172 | 2,247 | +4 | +0.2% | 16,600 |
2021/03/04 | 2,239 | 2,244 | 2,184 | 2,243 | +4 | +0.2% | 17,900 |
851~
900
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