森六の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 1,964 | 1,980 | 1,959 | 1,959 | -5 | -0.3% | 11,300 |
| 2025/01/23 | 1,971 | 1,971 | 1,953 | 1,964 | -6 | -0.3% | 12,200 |
| 2025/01/22 | 1,966 | 1,986 | 1,956 | 1,970 | +6 | +0.3% | 19,100 |
| 2025/01/21 | 1,951 | 1,967 | 1,949 | 1,964 | +16 | +0.8% | 10,700 |
| 2025/01/20 | 1,935 | 1,963 | 1,931 | 1,948 | +16 | +0.8% | 17,300 |
| 2025/01/17 | 1,930 | 1,941 | 1,919 | 1,932 | +11 | +0.6% | 14,400 |
| 2025/01/16 | 1,936 | 1,949 | 1,917 | 1,921 | -14 | -0.7% | 20,900 |
| 2025/01/15 | 1,926 | 1,948 | 1,926 | 1,935 | +12 | +0.6% | 10,200 |
| 2025/01/14 | 1,940 | 1,942 | 1,921 | 1,923 | -17 | -0.9% | 24,300 |
| 2025/01/10 | 1,942 | 1,956 | 1,939 | 1,940 | -9 | -0.5% | 16,400 |
| 2025/01/09 | 1,983 | 1,983 | 1,949 | 1,949 | -25 | -1.3% | 27,100 |
| 2025/01/08 | 1,990 | 2,010 | 1,974 | 1,974 | -16 | -0.8% | 25,000 |
| 2025/01/07 | 1,995 | 2,002 | 1,980 | 1,990 | -2 | -0.1% | 27,600 |
| 2025/01/06 | 1,996 | 2,008 | 1,986 | 1,992 | -4 | -0.2% | 26,200 |
| 2024/12/30 | 2,012 | 2,028 | 1,992 | 1,996 | -36 | -1.8% | 28,600 |
| 2024/12/27 | 2,012 | 2,032 | 2,011 | 2,032 | +18 | +0.9% | 17,600 |
| 2024/12/26 | 1,982 | 2,015 | 1,966 | 2,014 | +29 | +1.5% | 36,100 |
| 2024/12/25 | 1,981 | 1,985 | 1,964 | 1,985 | +6 | +0.3% | 14,000 |
| 2024/12/24 | 1,956 | 1,986 | 1,955 | 1,979 | +19 | +1% | 19,100 |
| 2024/12/23 | 1,935 | 1,965 | 1,934 | 1,960 | +28 | +1.4% | 12,600 |
| 2024/12/20 | 1,970 | 1,980 | 1,932 | 1,932 | -27 | -1.4% | 36,600 |
| 2024/12/19 | 1,953 | 1,971 | 1,949 | 1,959 | -9 | -0.5% | 14,500 |
| 2024/12/18 | 1,966 | 1,990 | 1,955 | 1,968 | -10 | -0.5% | 15,200 |
| 2024/12/17 | 1,993 | 1,994 | 1,973 | 1,978 | -5 | -0.3% | 10,100 |
| 2024/12/16 | 1,975 | 1,998 | 1,968 | 1,983 | +13 | +0.7% | 16,800 |
| 2024/12/13 | 1,974 | 1,998 | 1,962 | 1,970 | -32 | -1.6% | 35,400 |
| 2024/12/12 | 2,018 | 2,024 | 1,990 | 2,002 | +7 | +0.4% | 41,700 |
| 2024/12/11 | 2,019 | 2,019 | 1,995 | 1,995 | -6 | -0.3% | 47,600 |
| 2024/12/10 | 2,028 | 2,028 | 1,991 | 2,001 | -27 | -1.3% | 21,000 |
| 2024/12/09 | 1,973 | 2,028 | 1,973 | 2,028 | +75 | +3.8% | 22,600 |
| 2024/12/06 | 1,935 | 1,955 | 1,911 | 1,953 | +13 | +0.7% | 29,800 |
| 2024/12/05 | 1,969 | 1,969 | 1,926 | 1,940 | -12 | -0.6% | 31,200 |
| 2024/12/04 | 2,011 | 2,012 | 1,952 | 1,952 | -58 | -2.9% | 30,000 |
| 2024/12/03 | 1,974 | 2,029 | 1,974 | 2,010 | +36 | +1.8% | 24,100 |
| 2024/12/02 | 1,943 | 1,988 | 1,937 | 1,974 | +11 | +0.6% | 25,200 |
| 2024/11/29 | 1,953 | 1,964 | 1,926 | 1,963 | +19 | +1% | 22,900 |
| 2024/11/28 | 1,950 | 1,968 | 1,927 | 1,944 | -15 | -0.8% | 36,100 |
| 2024/11/27 | 2,007 | 2,007 | 1,951 | 1,959 | -50 | -2.5% | 18,500 |
| 2024/11/26 | 2,030 | 2,030 | 1,996 | 2,009 | -14 | -0.7% | 16,900 |
| 2024/11/25 | 2,064 | 2,065 | 2,023 | 2,023 | -22 | -1.1% | 22,700 |
| 2024/11/22 | 2,052 | 2,080 | 2,042 | 2,045 | +3 | +0.1% | 23,000 |
| 2024/11/21 | 2,063 | 2,079 | 2,039 | 2,042 | -31 | -1.5% | 14,600 |
| 2024/11/20 | 2,122 | 2,132 | 2,070 | 2,073 | +13 | +0.6% | 17,000 |
| 2024/11/19 | 2,098 | 2,112 | 2,060 | 2,060 | -23 | -1.1% | 17,000 |
| 2024/11/18 | 2,061 | 2,122 | 2,061 | 2,083 | +33 | +1.6% | 25,300 |
| 2024/11/15 | 2,110 | 2,116 | 2,050 | 2,050 | -66 | -3.1% | 46,000 |
| 2024/11/14 | 2,279 | 2,300 | 2,110 | 2,116 | -139 | -6.2% | 54,700 |
| 2024/11/13 | 2,259 | 2,277 | 2,235 | 2,255 | +5 | +0.2% | 15,000 |
| 2024/11/12 | 2,270 | 2,278 | 2,248 | 2,250 | +1 | ±0% | 11,300 |
| 2024/11/11 | 2,262 | 2,262 | 2,227 | 2,249 | -36 | -1.6% | 22,800 |
51～
100
件表示中 / 1781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 | 192,300円 | +3.0% | -67.7% | 5.46% | - | 0.38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 |
| 日特塗 | 133,400円 | +0.5% | +0.6% | 4.50% | 6.75倍 | 0.52倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 日化産 | 141,600円 | +10.1% | +12.1% | 4.24% | 13.85倍 | 0.60倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 多木化 | 285,900円 | +5.4% | -41.5% | 2.10% | 14.69倍 | 0.64倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 石原ケミカル | 177,900円 | +11.6% | +26.2% | 2.25% | 10.90倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
