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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 2,960 | 2,961 | 2,910 | 2,934 | -58 | -1.9% | 59,900 |
| 2018/06/27 | 3,000 | 3,005 | 2,953 | 2,992 | -18 | -0.6% | 68,800 |
| 2018/06/26 | 3,025 | 3,085 | 2,995 | 3,010 | -50 | -1.6% | 55,200 |
| 2018/06/25 | 3,175 | 3,225 | 3,035 | 3,060 | -170 | -5.3% | 66,000 |
| 2018/06/22 | 3,110 | 3,265 | 3,050 | 3,230 | +95 | +3% | 207,400 |
| 2018/06/21 | 3,200 | 3,235 | 3,130 | 3,135 | -70 | -2.2% | 66,700 |
| 2018/06/20 | 3,110 | 3,220 | 3,050 | 3,205 | +95 | +3.1% | 51,100 |
| 2018/06/19 | 3,215 | 3,235 | 3,105 | 3,110 | -90 | -2.8% | 66,400 |
| 2018/06/18 | 3,240 | 3,240 | 3,180 | 3,200 | -45 | -1.4% | 47,800 |
| 2018/06/15 | 3,170 | 3,245 | 3,170 | 3,245 | +15 | +0.5% | 60,100 |
| 2018/06/14 | 3,205 | 3,240 | 3,200 | 3,230 | +25 | +0.8% | 25,200 |
| 2018/06/13 | 3,225 | 3,235 | 3,195 | 3,205 | -20 | -0.6% | 45,800 |
| 2018/06/12 | 3,260 | 3,270 | 3,215 | 3,225 | -30 | -0.9% | 20,000 |
| 2018/06/11 | 3,250 | 3,285 | 3,155 | 3,255 | +15 | +0.5% | 83,500 |
| 2018/06/08 | 3,245 | 3,280 | 3,215 | 3,240 | -10 | -0.3% | 89,800 |
| 2018/06/07 | 3,175 | 3,250 | 3,175 | 3,250 | +80 | +2.5% | 98,700 |
| 2018/06/06 | 3,165 | 3,170 | 3,145 | 3,170 | +10 | +0.3% | 42,000 |
| 2018/06/05 | 3,170 | 3,170 | 3,145 | 3,160 | +15 | +0.5% | 52,300 |
| 2018/06/04 | 3,145 | 3,170 | 3,130 | 3,145 | +55 | +1.8% | 34,000 |
| 2018/06/01 | 3,020 | 3,125 | 3,020 | 3,090 | +70 | +2.3% | 62,700 |
| 2018/05/31 | 3,040 | 3,040 | 3,010 | 3,020 | +20 | +0.7% | 23,700 |
| 2018/05/30 | 2,950 | 3,015 | 2,940 | 3,000 | ±0 | ±0% | 81,100 |
| 2018/05/29 | 3,050 | 3,055 | 2,975 | 3,000 | -65 | -2.1% | 57,200 |
| 2018/05/28 | 3,115 | 3,115 | 3,055 | 3,065 | -70 | -2.2% | 35,700 |
| 2018/05/25 | 3,145 | 3,160 | 3,110 | 3,135 | ±0 | ±0% | 39,100 |
| 2018/05/24 | 3,185 | 3,185 | 3,120 | 3,135 | -70 | -2.2% | 50,900 |
| 2018/05/23 | 3,200 | 3,260 | 3,190 | 3,205 | +5 | +0.2% | 107,700 |
| 2018/05/22 | 3,150 | 3,210 | 3,135 | 3,200 | +5 | +0.2% | 59,100 |
| 2018/05/21 | 3,200 | 3,220 | 3,190 | 3,195 | +5 | +0.2% | 36,200 |
| 2018/05/18 | 3,185 | 3,195 | 3,170 | 3,190 | ±0 | ±0% | 52,200 |
| 2018/05/17 | 3,150 | 3,190 | 3,150 | 3,190 | +40 | +1.3% | 74,600 |
| 2018/05/16 | 3,125 | 3,150 | 3,110 | 3,150 | +25 | +0.8% | 41,000 |
| 2018/05/15 | 3,105 | 3,180 | 3,065 | 3,125 | ±0 | ±0% | 121,100 |
| 2018/05/14 | 3,105 | 3,150 | 3,090 | 3,125 | +10 | +0.3% | 90,600 |
| 2018/05/11 | 3,100 | 3,115 | 3,060 | 3,115 | +10 | +0.3% | 57,500 |
| 2018/05/10 | 3,100 | 3,120 | 3,035 | 3,105 | ±0 | ±0% | 78,500 |
| 2018/05/09 | 3,135 | 3,135 | 3,095 | 3,105 | -35 | -1.1% | 41,100 |
| 2018/05/08 | 3,070 | 3,155 | 3,070 | 3,140 | +65 | +2.1% | 102,800 |
| 2018/05/07 | 3,075 | 3,120 | 3,035 | 3,075 | +5 | +0.2% | 50,000 |
| 2018/05/02 | 3,110 | 3,110 | 3,050 | 3,070 | -40 | -1.3% | 54,700 |
| 2018/05/01 | 3,020 | 3,110 | 3,010 | 3,110 | +95 | +3.2% | 85,100 |
| 2018/04/27 | 3,050 | 3,160 | 2,952 | 3,015 | +177 | +6.2% | 412,700 |
| 2018/04/26 | 2,853 | 2,899 | 2,831 | 2,838 | -6 | -0.2% | 214,300 |
| 2018/04/25 | 2,908 | 2,908 | 2,836 | 2,844 | -41 | -1.4% | 88,400 |
| 2018/04/24 | 2,905 | 2,908 | 2,863 | 2,885 | -17 | -0.6% | 49,700 |
| 2018/04/23 | 2,889 | 2,916 | 2,883 | 2,902 | +13 | +0.4% | 21,100 |
| 2018/04/20 | 2,884 | 2,925 | 2,882 | 2,889 | ±0 | ±0% | 26,800 |
| 2018/04/19 | 2,889 | 2,930 | 2,879 | 2,889 | +1 | ±0% | 51,700 |
| 2018/04/18 | 2,853 | 2,892 | 2,846 | 2,888 | +35 | +1.2% | 21,900 |
| 2018/04/17 | 2,850 | 2,878 | 2,841 | 2,853 | -5 | -0.2% | 24,300 |
1651～
1700
件表示中 / 1778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 | 194,500円 | +3.0% | -67.7% | 5.40% | - | 0.38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 |
| 大日塗 | 111,300円 | +2.9% | -6.3% | 4.40% | 7.37倍 | 0.52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 |
| 日特塗 | 135,600円 | +0.5% | +0.6% | 4.42% | 6.86倍 | 0.53倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 多木化 | 296,700円 | +5.4% | -41.5% | 2.02% | 15.24倍 | 0.66倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| テイカ | 116,100円 | +8.5% | +24.9% | 3.27% | 11.52倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
