森六

4249 / 東証プライム / 化学

2,320 -29 (-1.23%)

株価：2025/07/04 11:06 15分ディレイ

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
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
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

1251～ 1300 件表示中 / 1839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	特色
森　六	232,000円	-6.3%	+122.3%	4.96%	10.34倍	0.52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
ソフト９９	160,600円	+1.9%	-9.7%	2.93%	13.68倍	0.60倍	「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成
大日塗	118,200円	+26.9%	+1.9%	4.91%	9.91倍	0.51倍	塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も
ラサ工	403,500円	+8.3%	+6.5%	3.17%	9.54倍	1.13倍	１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営
テイカ	130,600円	+5.9%	-3.9%	3.06%	12.41倍	0.51倍	塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大