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 |
---|---|---|---|---|---|---|---|
2025/09/12 | 2,539 | 2,545 | 2,511 | 2,543 | +17 | +0.7% | 11,800 |
2025/09/11 | 2,528 | 2,545 | 2,518 | 2,526 | -7 | -0.3% | 7,400 |
2025/09/10 | 2,536 | 2,541 | 2,514 | 2,533 | -10 | -0.4% | 6,300 |
2025/09/09 | 2,552 | 2,552 | 2,527 | 2,543 | +16 | +0.6% | 10,100 |
2025/09/08 | 2,522 | 2,568 | 2,510 | 2,527 | +5 | +0.2% | 11,200 |
2025/09/05 | 2,499 | 2,548 | 2,499 | 2,522 | +39 | +1.6% | 13,400 |
2025/09/04 | 2,452 | 2,499 | 2,447 | 2,483 | +31 | +1.3% | 9,700 |
2025/09/03 | 2,494 | 2,494 | 2,452 | 2,452 | -29 | -1.2% | 11,900 |
2025/09/02 | 2,481 | 2,491 | 2,458 | 2,481 | +19 | +0.8% | 11,000 |
2025/09/01 | 2,466 | 2,479 | 2,458 | 2,462 | +12 | +0.5% | 4,600 |
2025/08/29 | 2,458 | 2,477 | 2,450 | 2,450 | -10 | -0.4% | 7,800 |
2025/08/28 | 2,457 | 2,468 | 2,457 | 2,460 | +3 | +0.1% | 7,100 |
2025/08/27 | 2,432 | 2,467 | 2,420 | 2,457 | +25 | +1% | 17,500 |
2025/08/26 | 2,477 | 2,477 | 2,432 | 2,432 | -30 | -1.2% | 9,500 |
2025/08/25 | 2,498 | 2,498 | 2,461 | 2,462 | -26 | -1% | 7,000 |
2025/08/22 | 2,507 | 2,510 | 2,480 | 2,488 | -2 | -0.1% | 5,700 |
2025/08/21 | 2,514 | 2,514 | 2,484 | 2,490 | -6 | -0.2% | 5,900 |
2025/08/20 | 2,505 | 2,543 | 2,477 | 2,496 | -9 | -0.4% | 9,100 |
2025/08/19 | 2,505 | 2,515 | 2,491 | 2,505 | ±0 | ±0% | 7,000 |
2025/08/18 | 2,497 | 2,522 | 2,484 | 2,505 | +20 | +0.8% | 12,300 |
2025/08/15 | 2,491 | 2,495 | 2,451 | 2,485 | +26 | +1.1% | 8,300 |
2025/08/14 | 2,431 | 2,477 | 2,431 | 2,459 | -4 | -0.2% | 11,500 |
2025/08/13 | 2,447 | 2,502 | 2,441 | 2,463 | +16 | +0.7% | 10,900 |
2025/08/12 | 2,471 | 2,486 | 2,447 | 2,447 | -38 | -1.5% | 19,100 |
2025/08/08 | 2,453 | 2,521 | 2,453 | 2,485 | +39 | +1.6% | 14,900 |
2025/08/07 | 2,451 | 2,488 | 2,410 | 2,446 | -5 | -0.2% | 14,000 |
2025/08/06 | 2,357 | 2,464 | 2,357 | 2,451 | +71 | +3% | 25,400 |
2025/08/05 | 2,419 | 2,486 | 2,335 | 2,380 | -48 | -2% | 35,000 |
2025/08/04 | 2,412 | 2,438 | 2,362 | 2,428 | -13 | -0.5% | 9,000 |
2025/08/01 | 2,449 | 2,461 | 2,426 | 2,441 | +12 | +0.5% | 13,000 |
2025/07/31 | 2,401 | 2,438 | 2,385 | 2,429 | +78 | +3.3% | 16,000 |
2025/07/30 | 2,407 | 2,444 | 2,351 | 2,351 | -68 | -2.8% | 41,100 |
2025/07/29 | 2,401 | 2,425 | 2,400 | 2,419 | +1 | ±0% | 8,700 |
2025/07/28 | 2,415 | 2,429 | 2,402 | 2,418 | +3 | +0.1% | 7,800 |
2025/07/25 | 2,414 | 2,444 | 2,368 | 2,415 | -9 | -0.4% | 14,700 |
2025/07/24 | 2,384 | 2,424 | 2,384 | 2,424 | +42 | +1.8% | 17,200 |
2025/07/23 | 2,314 | 2,382 | 2,314 | 2,382 | +98 | +4.3% | 26,300 |
2025/07/22 | 2,302 | 2,308 | 2,284 | 2,284 | -1 | ±0% | 7,700 |
2025/07/18 | 2,298 | 2,303 | 2,278 | 2,285 | -12 | -0.5% | 7,500 |
2025/07/17 | 2,280 | 2,307 | 2,280 | 2,297 | +11 | +0.5% | 7,500 |
2025/07/16 | 2,309 | 2,315 | 2,286 | 2,286 | -23 | -1% | 3,900 |
2025/07/15 | 2,296 | 2,338 | 2,296 | 2,309 | +9 | +0.4% | 13,400 |
2025/07/14 | 2,337 | 2,372 | 2,300 | 2,300 | -14 | -0.6% | 12,000 |
2025/07/11 | 2,269 | 2,320 | 2,269 | 2,314 | +45 | +2% | 18,300 |
2025/07/10 | 2,346 | 2,346 | 2,269 | 2,269 | -58 | -2.5% | 20,700 |
2025/07/09 | 2,278 | 2,357 | 2,278 | 2,327 | +55 | +2.4% | 15,700 |
2025/07/08 | 2,265 | 2,307 | 2,258 | 2,272 | +7 | +0.3% | 16,700 |
2025/07/07 | 2,310 | 2,335 | 2,265 | 2,265 | -45 | -1.9% | 17,800 |
2025/07/04 | 2,349 | 2,349 | 2,301 | 2,310 | -39 | -1.7% | 14,700 |
2025/07/03 | 2,303 | 2,373 | 2,303 | 2,349 | +46 | +2% | 21,300 |
1~
50
件表示中 / 1888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 | 254,300円 | -6.3% | +122.3% | 4.52% | 11.37倍 | 0.57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 | 131,200円 | +26.9% | +1.9% | 4.42% | 11.02倍 | 0.58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 |
多木化 | 390,500円 | +6.9% | +12.3% | 1.92% | 10.95倍 | 0.84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 |
エステー | 157,300円 | +9.5% | +34.4% | 2.80% | 20.52倍 | 1.01倍 |
|
家庭用消臭芳香剤トップ3、衣類防虫剤1位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
ラサ工 | 453,000円 | +8.3% | +6.5% | 2.83% | 10.72倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム