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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,454 | 1,529 | 1,454 | 1,529 | +80 | +5.5% | 17,500 |
2020/05/08 | 1,431 | 1,458 | 1,422 | 1,449 | +41 | +2.9% | 10,100 |
2020/05/07 | 1,439 | 1,440 | 1,403 | 1,408 | -33 | -2.3% | 9,900 |
2020/05/01 | 1,482 | 1,482 | 1,412 | 1,441 | -34 | -2.3% | 19,000 |
2020/04/30 | 1,470 | 1,504 | 1,462 | 1,475 | +21 | +1.4% | 12,900 |
2020/04/28 | 1,461 | 1,471 | 1,428 | 1,454 | +4 | +0.3% | 11,200 |
2020/04/27 | 1,431 | 1,471 | 1,418 | 1,450 | +28 | +2% | 19,500 |
2020/04/24 | 1,427 | 1,430 | 1,372 | 1,422 | -6 | -0.4% | 22,600 |
2020/04/23 | 1,370 | 1,428 | 1,362 | 1,428 | +84 | +6.3% | 18,400 |
2020/04/22 | 1,361 | 1,362 | 1,318 | 1,344 | -17 | -1.2% | 18,100 |
2020/04/21 | 1,384 | 1,384 | 1,352 | 1,361 | -42 | -3% | 23,800 |
2020/04/20 | 1,401 | 1,420 | 1,387 | 1,403 | -1 | -0.1% | 14,300 |
2020/04/17 | 1,394 | 1,439 | 1,389 | 1,404 | +10 | +0.7% | 24,100 |
2020/04/16 | 1,370 | 1,395 | 1,352 | 1,394 | +10 | +0.7% | 21,600 |
2020/04/15 | 1,417 | 1,418 | 1,384 | 1,384 | -12 | -0.9% | 14,100 |
2020/04/14 | 1,389 | 1,403 | 1,374 | 1,396 | +16 | +1.2% | 10,500 |
2020/04/13 | 1,409 | 1,416 | 1,372 | 1,380 | -39 | -2.7% | 16,700 |
2020/04/10 | 1,417 | 1,445 | 1,409 | 1,419 | -14 | -1% | 21,800 |
2020/04/09 | 1,448 | 1,448 | 1,402 | 1,433 | -15 | -1% | 16,600 |
2020/04/08 | 1,407 | 1,458 | 1,407 | 1,448 | +17 | +1.2% | 22,100 |
2020/04/07 | 1,407 | 1,446 | 1,385 | 1,431 | +35 | +2.5% | 22,000 |
2020/04/06 | 1,321 | 1,406 | 1,304 | 1,396 | +69 | +5.2% | 26,000 |
2020/04/03 | 1,360 | 1,367 | 1,312 | 1,327 | -3 | -0.2% | 16,300 |
2020/04/02 | 1,377 | 1,390 | 1,329 | 1,330 | -70 | -5% | 20,700 |
2020/04/01 | 1,482 | 1,482 | 1,388 | 1,400 | -97 | -6.5% | 23,900 |
2020/03/31 | 1,559 | 1,559 | 1,477 | 1,497 | -47 | -3% | 20,600 |
2020/03/30 | 1,545 | 1,555 | 1,477 | 1,544 | -57 | -3.6% | 31,500 |
2020/03/27 | 1,584 | 1,601 | 1,551 | 1,601 | +73 | +4.8% | 67,700 |
2020/03/26 | 1,535 | 1,535 | 1,470 | 1,528 | -7 | -0.5% | 33,000 |
2020/03/25 | 1,542 | 1,542 | 1,470 | 1,535 | +57 | +3.9% | 32,200 |
2020/03/24 | 1,450 | 1,497 | 1,441 | 1,478 | +50 | +3.5% | 35,700 |
2020/03/23 | 1,354 | 1,440 | 1,328 | 1,428 | +74 | +5.5% | 43,300 |
2020/03/19 | 1,401 | 1,426 | 1,352 | 1,354 | -6 | -0.4% | 35,600 |
2020/03/18 | 1,434 | 1,446 | 1,360 | 1,360 | -44 | -3.1% | 35,600 |
2020/03/17 | 1,307 | 1,417 | 1,295 | 1,404 | +29 | +2.1% | 69,600 |
2020/03/16 | 1,426 | 1,438 | 1,371 | 1,375 | -21 | -1.5% | 42,000 |
2020/03/13 | 1,381 | 1,439 | 1,366 | 1,396 | -115 | -7.6% | 52,400 |
2020/03/12 | 1,576 | 1,576 | 1,511 | 1,511 | -105 | -6.5% | 41,100 |
2020/03/11 | 1,625 | 1,670 | 1,615 | 1,616 | +19 | +1.2% | 42,700 |
2020/03/10 | 1,588 | 1,607 | 1,543 | 1,597 | -31 | -1.9% | 70,500 |
2020/03/09 | 1,683 | 1,711 | 1,612 | 1,628 | -134 | -7.6% | 46,200 |
2020/03/06 | 1,829 | 1,829 | 1,759 | 1,762 | -84 | -4.6% | 30,600 |
2020/03/05 | 1,876 | 1,886 | 1,846 | 1,846 | -29 | -1.5% | 30,700 |
2020/03/04 | 1,901 | 1,905 | 1,875 | 1,875 | -26 | -1.4% | 16,500 |
2020/03/03 | 1,961 | 1,989 | 1,895 | 1,901 | -41 | -2.1% | 24,100 |
2020/03/02 | 1,880 | 1,961 | 1,875 | 1,942 | +39 | +2% | 22,100 |
2020/02/28 | 1,960 | 1,969 | 1,900 | 1,903 | -96 | -4.8% | 36,000 |
2020/02/27 | 2,068 | 2,070 | 1,994 | 1,999 | -70 | -3.4% | 36,900 |
2020/02/26 | 2,051 | 2,079 | 2,029 | 2,069 | +12 | +0.6% | 21,300 |
2020/02/25 | 2,120 | 2,120 | 2,056 | 2,057 | -92 | -4.3% | 43,400 |
1101~
1150
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