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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 2,145 | 2,165 | 2,141 | 2,149 | ±0 | ±0% | 16,100 |
2020/02/20 | 2,161 | 2,187 | 2,146 | 2,149 | -11 | -0.5% | 12,100 |
2020/02/19 | 2,171 | 2,186 | 2,160 | 2,160 | -9 | -0.4% | 16,700 |
2020/02/18 | 2,189 | 2,193 | 2,163 | 2,169 | -17 | -0.8% | 13,300 |
2020/02/17 | 2,197 | 2,199 | 2,175 | 2,186 | -23 | -1% | 10,300 |
2020/02/14 | 2,227 | 2,233 | 2,182 | 2,209 | -14 | -0.6% | 20,100 |
2020/02/13 | 2,212 | 2,257 | 2,209 | 2,223 | +11 | +0.5% | 27,800 |
2020/02/12 | 2,250 | 2,250 | 2,212 | 2,212 | -28 | -1.3% | 17,300 |
2020/02/10 | 2,243 | 2,257 | 2,232 | 2,240 | -21 | -0.9% | 13,100 |
2020/02/07 | 2,275 | 2,278 | 2,241 | 2,261 | -13 | -0.6% | 9,800 |
2020/02/06 | 2,255 | 2,289 | 2,255 | 2,274 | +40 | +1.8% | 19,200 |
2020/02/05 | 2,216 | 2,252 | 2,216 | 2,234 | +23 | +1% | 14,100 |
2020/02/04 | 2,193 | 2,211 | 2,191 | 2,211 | +18 | +0.8% | 8,700 |
2020/02/03 | 2,160 | 2,202 | 2,160 | 2,193 | +2 | +0.1% | 19,300 |
2020/01/31 | 2,177 | 2,209 | 2,177 | 2,191 | +12 | +0.6% | 16,300 |
2020/01/30 | 2,210 | 2,211 | 2,170 | 2,179 | -31 | -1.4% | 28,100 |
2020/01/29 | 2,196 | 2,221 | 2,186 | 2,210 | +8 | +0.4% | 23,400 |
2020/01/28 | 2,223 | 2,228 | 2,196 | 2,202 | -38 | -1.7% | 39,300 |
2020/01/27 | 2,272 | 2,272 | 2,233 | 2,240 | -41 | -1.8% | 48,100 |
2020/01/24 | 2,324 | 2,324 | 2,279 | 2,281 | -43 | -1.9% | 24,700 |
2020/01/23 | 2,320 | 2,334 | 2,314 | 2,324 | +7 | +0.3% | 11,300 |
2020/01/22 | 2,322 | 2,341 | 2,317 | 2,317 | -16 | -0.7% | 15,200 |
2020/01/21 | 2,324 | 2,339 | 2,322 | 2,333 | +15 | +0.6% | 10,000 |
2020/01/20 | 2,310 | 2,332 | 2,310 | 2,318 | +5 | +0.2% | 9,900 |
2020/01/17 | 2,327 | 2,330 | 2,313 | 2,313 | -8 | -0.3% | 9,700 |
2020/01/16 | 2,325 | 2,330 | 2,313 | 2,321 | +3 | +0.1% | 10,900 |
2020/01/15 | 2,293 | 2,323 | 2,293 | 2,318 | +8 | +0.3% | 26,500 |
2020/01/14 | 2,313 | 2,315 | 2,298 | 2,310 | -4 | -0.2% | 25,700 |
2020/01/10 | 2,323 | 2,323 | 2,309 | 2,314 | -9 | -0.4% | 10,900 |
2020/01/09 | 2,322 | 2,341 | 2,310 | 2,323 | +18 | +0.8% | 20,200 |
2020/01/08 | 2,354 | 2,354 | 2,302 | 2,305 | -69 | -2.9% | 26,300 |
2020/01/07 | 2,321 | 2,377 | 2,321 | 2,374 | +46 | +2% | 15,700 |
2020/01/06 | 2,340 | 2,340 | 2,315 | 2,328 | -59 | -2.5% | 27,500 |
2019/12/30 | 2,396 | 2,399 | 2,367 | 2,387 | +1 | ±0% | 8,200 |
2019/12/27 | 2,371 | 2,391 | 2,366 | 2,386 | +33 | +1.4% | 12,300 |
2019/12/26 | 2,331 | 2,353 | 2,325 | 2,353 | +13 | +0.6% | 26,900 |
2019/12/25 | 2,340 | 2,357 | 2,331 | 2,340 | -2 | -0.1% | 14,800 |
2019/12/24 | 2,371 | 2,375 | 2,335 | 2,342 | -34 | -1.4% | 25,100 |
2019/12/23 | 2,396 | 2,400 | 2,375 | 2,376 | -23 | -1% | 16,900 |
2019/12/20 | 2,416 | 2,416 | 2,389 | 2,399 | -17 | -0.7% | 24,000 |
2019/12/19 | 2,433 | 2,450 | 2,410 | 2,416 | -17 | -0.7% | 7,700 |
2019/12/18 | 2,430 | 2,458 | 2,417 | 2,433 | -8 | -0.3% | 11,200 |
2019/12/17 | 2,454 | 2,460 | 2,431 | 2,441 | -12 | -0.5% | 17,500 |
2019/12/16 | 2,480 | 2,484 | 2,449 | 2,453 | -17 | -0.7% | 10,400 |
2019/12/13 | 2,495 | 2,526 | 2,462 | 2,470 | +22 | +0.9% | 37,000 |
2019/12/12 | 2,439 | 2,469 | 2,439 | 2,448 | +9 | +0.4% | 11,000 |
2019/12/11 | 2,488 | 2,488 | 2,435 | 2,439 | -42 | -1.7% | 11,800 |
2019/12/10 | 2,448 | 2,485 | 2,423 | 2,481 | +86 | +3.6% | 61,000 |
2019/12/09 | 2,374 | 2,396 | 2,372 | 2,395 | +35 | +1.5% | 17,700 |
2019/12/06 | 2,398 | 2,400 | 2,354 | 2,360 | -35 | -1.5% | 22,800 |
1151~
1200
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