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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 2,468 | 2,473 | 2,427 | 2,437 | -29 | -1.2% | 13,000 |
2019/07/08 | 2,500 | 2,500 | 2,466 | 2,466 | -30 | -1.2% | 10,100 |
2019/07/05 | 2,509 | 2,517 | 2,489 | 2,496 | -13 | -0.5% | 16,000 |
2019/07/04 | 2,483 | 2,520 | 2,483 | 2,509 | +23 | +0.9% | 20,300 |
2019/07/03 | 2,488 | 2,499 | 2,466 | 2,486 | -12 | -0.5% | 13,800 |
2019/07/02 | 2,471 | 2,508 | 2,471 | 2,498 | +8 | +0.3% | 29,300 |
2019/07/01 | 2,488 | 2,491 | 2,432 | 2,490 | +7 | +0.3% | 45,200 |
2019/06/28 | 2,464 | 2,486 | 2,442 | 2,483 | +31 | +1.3% | 37,400 |
2019/06/27 | 2,400 | 2,460 | 2,400 | 2,452 | +55 | +2.3% | 15,400 |
2019/06/26 | 2,409 | 2,430 | 2,397 | 2,397 | -11 | -0.5% | 13,300 |
2019/06/25 | 2,459 | 2,459 | 2,401 | 2,408 | -27 | -1.1% | 15,600 |
2019/06/24 | 2,438 | 2,438 | 2,415 | 2,435 | +26 | +1.1% | 14,900 |
2019/06/21 | 2,404 | 2,448 | 2,396 | 2,409 | +12 | +0.5% | 50,800 |
2019/06/20 | 2,420 | 2,424 | 2,391 | 2,397 | -9 | -0.4% | 20,600 |
2019/06/19 | 2,409 | 2,421 | 2,383 | 2,406 | +25 | +1% | 13,300 |
2019/06/18 | 2,441 | 2,441 | 2,367 | 2,381 | -40 | -1.7% | 18,400 |
2019/06/17 | 2,444 | 2,455 | 2,405 | 2,421 | -35 | -1.4% | 19,800 |
2019/06/14 | 2,439 | 2,470 | 2,402 | 2,456 | +34 | +1.4% | 19,300 |
2019/06/13 | 2,486 | 2,486 | 2,418 | 2,422 | -55 | -2.2% | 13,900 |
2019/06/12 | 2,506 | 2,513 | 2,474 | 2,477 | -21 | -0.8% | 16,500 |
2019/06/11 | 2,492 | 2,506 | 2,480 | 2,498 | +6 | +0.2% | 11,100 |
2019/06/10 | 2,500 | 2,500 | 2,465 | 2,492 | +73 | +3% | 61,300 |
2019/06/07 | 2,374 | 2,421 | 2,374 | 2,419 | +45 | +1.9% | 16,900 |
2019/06/06 | 2,380 | 2,387 | 2,362 | 2,374 | -16 | -0.7% | 21,500 |
2019/06/05 | 2,378 | 2,396 | 2,368 | 2,390 | +38 | +1.6% | 26,100 |
2019/06/04 | 2,325 | 2,352 | 2,324 | 2,352 | +43 | +1.9% | 25,100 |
2019/06/03 | 2,325 | 2,335 | 2,292 | 2,309 | -34 | -1.5% | 43,600 |
2019/05/31 | 2,400 | 2,400 | 2,336 | 2,343 | -65 | -2.7% | 58,800 |
2019/05/30 | 2,400 | 2,408 | 2,380 | 2,408 | -2 | -0.1% | 15,100 |
2019/05/29 | 2,407 | 2,416 | 2,381 | 2,410 | -2 | -0.1% | 24,600 |
2019/05/28 | 2,436 | 2,446 | 2,412 | 2,412 | -28 | -1.1% | 15,700 |
2019/05/27 | 2,440 | 2,440 | 2,422 | 2,440 | ±0 | ±0% | 8,200 |
2019/05/24 | 2,424 | 2,445 | 2,401 | 2,440 | +9 | +0.4% | 39,300 |
2019/05/23 | 2,450 | 2,450 | 2,424 | 2,431 | -17 | -0.7% | 17,400 |
2019/05/22 | 2,461 | 2,485 | 2,448 | 2,448 | +3 | +0.1% | 21,400 |
2019/05/21 | 2,464 | 2,464 | 2,432 | 2,445 | -23 | -0.9% | 17,500 |
2019/05/20 | 2,469 | 2,478 | 2,444 | 2,468 | -1 | ±0% | 13,000 |
2019/05/17 | 2,463 | 2,472 | 2,451 | 2,469 | +19 | +0.8% | 29,100 |
2019/05/16 | 2,463 | 2,463 | 2,430 | 2,450 | -8 | -0.3% | 17,700 |
2019/05/15 | 2,498 | 2,498 | 2,426 | 2,458 | -27 | -1.1% | 24,600 |
2019/05/14 | 2,415 | 2,497 | 2,415 | 2,485 | -6 | -0.2% | 38,400 |
2019/05/13 | 2,495 | 2,523 | 2,475 | 2,491 | -13 | -0.5% | 18,200 |
2019/05/10 | 2,503 | 2,537 | 2,491 | 2,504 | -14 | -0.6% | 27,300 |
2019/05/09 | 2,527 | 2,535 | 2,485 | 2,518 | -16 | -0.6% | 32,900 |
2019/05/08 | 2,566 | 2,575 | 2,532 | 2,534 | -32 | -1.2% | 40,100 |
2019/05/07 | 2,586 | 2,600 | 2,562 | 2,566 | -41 | -1.6% | 30,100 |
2019/04/26 | 2,604 | 2,611 | 2,585 | 2,607 | -24 | -0.9% | 29,100 |
2019/04/25 | 2,629 | 2,631 | 2,593 | 2,631 | +21 | +0.8% | 24,500 |
2019/04/24 | 2,620 | 2,637 | 2,592 | 2,610 | -9 | -0.3% | 19,000 |
2019/04/23 | 2,613 | 2,622 | 2,590 | 2,619 | -4 | -0.2% | 10,600 |
1301~
1350
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