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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,657 | 1,696 | 1,653 | 1,696 | +39 | +2.4% | 12,200 |
2020/07/17 | 1,652 | 1,679 | 1,641 | 1,657 | +5 | +0.3% | 15,100 |
2020/07/16 | 1,721 | 1,725 | 1,651 | 1,652 | -109 | -6.2% | 45,700 |
2020/07/15 | 1,701 | 1,770 | 1,689 | 1,761 | +78 | +4.6% | 36,400 |
2020/07/14 | 1,676 | 1,692 | 1,636 | 1,683 | +18 | +1.1% | 17,900 |
2020/07/13 | 1,594 | 1,676 | 1,593 | 1,665 | +101 | +6.5% | 14,900 |
2020/07/10 | 1,619 | 1,643 | 1,564 | 1,564 | -85 | -5.2% | 24,700 |
2020/07/09 | 1,642 | 1,663 | 1,602 | 1,649 | +8 | +0.5% | 22,400 |
2020/07/08 | 1,699 | 1,725 | 1,641 | 1,641 | -68 | -4% | 10,800 |
2020/07/07 | 1,734 | 1,734 | 1,657 | 1,709 | -21 | -1.2% | 23,600 |
2020/07/06 | 1,686 | 1,737 | 1,683 | 1,730 | +68 | +4.1% | 19,500 |
2020/07/03 | 1,647 | 1,662 | 1,622 | 1,662 | +15 | +0.9% | 17,100 |
2020/07/02 | 1,666 | 1,688 | 1,629 | 1,647 | -17 | -1% | 35,000 |
2020/07/01 | 1,698 | 1,698 | 1,653 | 1,664 | -34 | -2% | 23,300 |
2020/06/30 | 1,685 | 1,714 | 1,679 | 1,698 | +49 | +3% | 26,700 |
2020/06/29 | 1,670 | 1,690 | 1,629 | 1,649 | -64 | -3.7% | 27,500 |
2020/06/26 | 1,749 | 1,749 | 1,692 | 1,713 | -29 | -1.7% | 31,700 |
2020/06/25 | 1,732 | 1,755 | 1,711 | 1,742 | +50 | +3% | 79,300 |
2020/06/24 | 1,706 | 1,729 | 1,682 | 1,692 | -11 | -0.6% | 23,100 |
2020/06/23 | 1,646 | 1,721 | 1,620 | 1,703 | +64 | +3.9% | 25,900 |
2020/06/22 | 1,650 | 1,662 | 1,627 | 1,639 | -12 | -0.7% | 14,700 |
2020/06/19 | 1,660 | 1,692 | 1,640 | 1,651 | -11 | -0.7% | 20,800 |
2020/06/18 | 1,656 | 1,664 | 1,610 | 1,662 | -5 | -0.3% | 26,300 |
2020/06/17 | 1,674 | 1,675 | 1,636 | 1,667 | +5 | +0.3% | 25,900 |
2020/06/16 | 1,611 | 1,672 | 1,601 | 1,662 | +91 | +5.8% | 29,000 |
2020/06/15 | 1,590 | 1,627 | 1,560 | 1,571 | -23 | -1.4% | 37,200 |
2020/06/12 | 1,561 | 1,609 | 1,550 | 1,594 | -72 | -4.3% | 59,800 |
2020/06/11 | 1,692 | 1,698 | 1,656 | 1,666 | -65 | -3.8% | 57,000 |
2020/06/10 | 1,760 | 1,781 | 1,723 | 1,731 | -67 | -3.7% | 42,200 |
2020/06/09 | 1,760 | 1,805 | 1,722 | 1,798 | +56 | +3.2% | 45,300 |
2020/06/08 | 1,650 | 1,742 | 1,650 | 1,742 | +112 | +6.9% | 28,800 |
2020/06/05 | 1,615 | 1,646 | 1,597 | 1,630 | +14 | +0.9% | 25,600 |
2020/06/04 | 1,623 | 1,641 | 1,585 | 1,616 | -7 | -0.4% | 36,700 |
2020/06/03 | 1,600 | 1,644 | 1,577 | 1,623 | +42 | +2.7% | 33,500 |
2020/06/02 | 1,599 | 1,599 | 1,557 | 1,581 | +19 | +1.2% | 19,500 |
2020/06/01 | 1,595 | 1,619 | 1,560 | 1,562 | -38 | -2.4% | 28,300 |
2020/05/29 | 1,685 | 1,685 | 1,584 | 1,600 | -89 | -5.3% | 22,400 |
2020/05/28 | 1,668 | 1,689 | 1,642 | 1,689 | +49 | +3% | 33,100 |
2020/05/27 | 1,581 | 1,644 | 1,572 | 1,640 | +59 | +3.7% | 21,000 |
2020/05/26 | 1,560 | 1,600 | 1,548 | 1,581 | +25 | +1.6% | 26,900 |
2020/05/25 | 1,563 | 1,566 | 1,534 | 1,556 | +41 | +2.7% | 8,800 |
2020/05/22 | 1,554 | 1,554 | 1,501 | 1,515 | -20 | -1.3% | 14,100 |
2020/05/21 | 1,509 | 1,565 | 1,509 | 1,535 | +56 | +3.8% | 23,700 |
2020/05/20 | 1,487 | 1,502 | 1,470 | 1,479 | -13 | -0.9% | 13,500 |
2020/05/19 | 1,489 | 1,495 | 1,449 | 1,492 | +50 | +3.5% | 12,300 |
2020/05/18 | 1,471 | 1,471 | 1,414 | 1,442 | -36 | -2.4% | 10,900 |
2020/05/15 | 1,451 | 1,485 | 1,427 | 1,478 | +37 | +2.6% | 18,200 |
2020/05/14 | 1,537 | 1,537 | 1,441 | 1,441 | -88 | -5.8% | 11,400 |
2020/05/13 | 1,486 | 1,536 | 1,471 | 1,529 | +43 | +2.9% | 16,400 |
2020/05/12 | 1,540 | 1,540 | 1,486 | 1,486 | -43 | -2.8% | 11,900 |
1051~
1100
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