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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,835 | 1,910 | 1,823 | 1,899 | +80 | +4.4% | 39,100 |
2020/10/02 | 1,812 | 1,870 | 1,787 | 1,819 | - | - | 34,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,919 | 1,919 | 1,816 | 1,816 | -77 | -4.1% | 18,500 |
2020/09/29 | 1,916 | 1,927 | 1,885 | 1,893 | -53 | -2.7% | 20,700 |
2020/09/28 | 1,858 | 1,946 | 1,845 | 1,946 | +88 | +4.7% | 29,200 |
2020/09/25 | 1,852 | 1,858 | 1,808 | 1,858 | +46 | +2.5% | 18,500 |
2020/09/24 | 1,816 | 1,858 | 1,798 | 1,812 | -20 | -1.1% | 18,600 |
2020/09/23 | 1,837 | 1,850 | 1,788 | 1,832 | -20 | -1.1% | 17,500 |
2020/09/18 | 1,799 | 1,864 | 1,797 | 1,852 | +42 | +2.3% | 20,400 |
2020/09/17 | 1,784 | 1,812 | 1,765 | 1,810 | +26 | +1.5% | 11,700 |
2020/09/16 | 1,812 | 1,822 | 1,783 | 1,784 | -35 | -1.9% | 8,200 |
2020/09/15 | 1,831 | 1,831 | 1,776 | 1,819 | -12 | -0.7% | 11,900 |
2020/09/14 | 1,826 | 1,870 | 1,817 | 1,831 | +5 | +0.3% | 17,000 |
2020/09/11 | 1,862 | 1,869 | 1,817 | 1,826 | -36 | -1.9% | 16,600 |
2020/09/10 | 1,809 | 1,880 | 1,809 | 1,862 | +53 | +2.9% | 29,700 |
2020/09/09 | 1,739 | 1,818 | 1,736 | 1,809 | +30 | +1.7% | 32,200 |
2020/09/08 | 1,706 | 1,779 | 1,706 | 1,779 | +89 | +5.3% | 26,700 |
2020/09/07 | 1,616 | 1,717 | 1,616 | 1,690 | +55 | +3.4% | 25,000 |
2020/09/04 | 1,628 | 1,648 | 1,619 | 1,635 | -20 | -1.2% | 16,000 |
2020/09/03 | 1,650 | 1,687 | 1,643 | 1,655 | +32 | +2% | 25,700 |
2020/09/02 | 1,650 | 1,650 | 1,601 | 1,623 | -13 | -0.8% | 15,900 |
2020/09/01 | 1,660 | 1,667 | 1,602 | 1,636 | -48 | -2.9% | 32,800 |
2020/08/31 | 1,676 | 1,712 | 1,669 | 1,684 | +8 | +0.5% | 35,200 |
2020/08/28 | 1,725 | 1,725 | 1,656 | 1,676 | -59 | -3.4% | 28,100 |
2020/08/27 | 1,671 | 1,735 | 1,643 | 1,735 | +85 | +5.2% | 20,900 |
2020/08/26 | 1,660 | 1,663 | 1,634 | 1,650 | +6 | +0.4% | 10,200 |
2020/08/25 | 1,650 | 1,653 | 1,607 | 1,644 | +45 | +2.8% | 34,700 |
2020/08/24 | 1,623 | 1,623 | 1,593 | 1,599 | -24 | -1.5% | 6,500 |
2020/08/21 | 1,618 | 1,638 | 1,602 | 1,623 | +18 | +1.1% | 9,300 |
2020/08/20 | 1,662 | 1,665 | 1,605 | 1,605 | -71 | -4.2% | 12,000 |
2020/08/19 | 1,693 | 1,717 | 1,669 | 1,676 | -50 | -2.9% | 13,000 |
2020/08/18 | 1,726 | 1,749 | 1,701 | 1,726 | -19 | -1.1% | 16,100 |
2020/08/17 | 1,699 | 1,756 | 1,671 | 1,745 | +72 | +4.3% | 34,100 |
2020/08/14 | 1,737 | 1,738 | 1,673 | 1,673 | -55 | -3.2% | 16,700 |
2020/08/13 | 1,690 | 1,745 | 1,662 | 1,728 | +21 | +1.2% | 52,900 |
2020/08/12 | 1,519 | 1,715 | 1,519 | 1,707 | +187 | +12.3% | 76,900 |
2020/08/11 | 1,479 | 1,574 | 1,455 | 1,520 | -21 | -1.4% | 78,800 |
2020/08/07 | 1,584 | 1,584 | 1,529 | 1,541 | -43 | -2.7% | 8,100 |
2020/08/06 | 1,579 | 1,592 | 1,552 | 1,584 | +3 | +0.2% | 20,700 |
2020/08/05 | 1,577 | 1,600 | 1,559 | 1,581 | -27 | -1.7% | 10,200 |
2020/08/04 | 1,548 | 1,608 | 1,548 | 1,608 | +64 | +4.1% | 12,400 |
2020/08/03 | 1,523 | 1,567 | 1,523 | 1,544 | +27 | +1.8% | 19,500 |
2020/07/31 | 1,632 | 1,632 | 1,517 | 1,517 | -110 | -6.8% | 13,300 |
2020/07/30 | 1,592 | 1,638 | 1,592 | 1,627 | +35 | +2.2% | 16,300 |
2020/07/29 | 1,666 | 1,666 | 1,585 | 1,592 | -100 | -5.9% | 14,500 |
2020/07/28 | 1,661 | 1,703 | 1,635 | 1,692 | +23 | +1.4% | 23,800 |
2020/07/27 | 1,639 | 1,669 | 1,607 | 1,669 | +15 | +0.9% | 23,900 |
2020/07/22 | 1,700 | 1,710 | 1,643 | 1,654 | -46 | -2.7% | 17,100 |
2020/07/21 | 1,699 | 1,700 | 1,657 | 1,700 | +4 | +0.2% | 11,500 |
1001~
1050
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 | +11.6% | +26.2% | 1.75% | 14.01倍 | 1.49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% | 12.48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% | 16.50倍 | 0.83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 | 0.50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