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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,702 | 2,729 | 2,622 | 2,645 | -54 | -2% | 29,900 |
| 2024/05/14 | 2,725 | 2,740 | 2,585 | 2,699 | -10 | -0.4% | 34,300 |
| 2024/05/13 | 2,708 | 2,730 | 2,708 | 2,709 | +1 | ±0% | 8,700 |
| 2024/05/10 | 2,747 | 2,748 | 2,682 | 2,708 | -27 | -1% | 13,200 |
| 2024/05/09 | 2,694 | 2,747 | 2,694 | 2,735 | +42 | +1.6% | 14,100 |
| 2024/05/08 | 2,690 | 2,711 | 2,685 | 2,693 | -3 | -0.1% | 8,000 |
| 2024/05/07 | 2,702 | 2,710 | 2,691 | 2,696 | -14 | -0.5% | 11,900 |
| 2024/05/02 | 2,696 | 2,725 | 2,696 | 2,710 | ±0 | ±0% | 3,500 |
| 2024/05/01 | 2,713 | 2,725 | 2,700 | 2,710 | ±0 | ±0% | 8,400 |
| 2024/04/30 | 2,676 | 2,710 | 2,659 | 2,710 | +34 | +1.3% | 15,900 |
| 2024/04/26 | 2,674 | 2,688 | 2,652 | 2,676 | +21 | +0.8% | 11,600 |
| 2024/04/25 | 2,632 | 2,666 | 2,632 | 2,655 | -25 | -0.9% | 12,900 |
| 2024/04/24 | 2,688 | 2,688 | 2,648 | 2,680 | -8 | -0.3% | 16,600 |
| 2024/04/23 | 2,652 | 2,688 | 2,652 | 2,688 | +42 | +1.6% | 12,000 |
| 2024/04/22 | 2,621 | 2,651 | 2,621 | 2,646 | +40 | +1.5% | 12,500 |
| 2024/04/19 | 2,635 | 2,638 | 2,564 | 2,606 | -58 | -2.2% | 24,100 |
| 2024/04/18 | 2,600 | 2,669 | 2,600 | 2,664 | +64 | +2.5% | 11,200 |
| 2024/04/17 | 2,611 | 2,621 | 2,578 | 2,600 | +2 | +0.1% | 13,400 |
| 2024/04/16 | 2,640 | 2,642 | 2,586 | 2,598 | -73 | -2.7% | 26,700 |
| 2024/04/15 | 2,652 | 2,671 | 2,635 | 2,671 | -21 | -0.8% | 13,700 |
| 2024/04/12 | 2,678 | 2,693 | 2,669 | 2,692 | +14 | +0.5% | 10,300 |
| 2024/04/11 | 2,676 | 2,695 | 2,665 | 2,678 | -24 | -0.9% | 11,800 |
| 2024/04/10 | 2,698 | 2,745 | 2,679 | 2,702 | +15 | +0.6% | 29,100 |
| 2024/04/09 | 2,659 | 2,688 | 2,659 | 2,687 | +29 | +1.1% | 11,000 |
| 2024/04/08 | 2,639 | 2,660 | 2,633 | 2,658 | +15 | +0.6% | 14,300 |
| 2024/04/05 | 2,628 | 2,643 | 2,608 | 2,643 | -8 | -0.3% | 14,400 |
| 2024/04/04 | 2,650 | 2,668 | 2,640 | 2,651 | +30 | +1.1% | 17,700 |
| 2024/04/03 | 2,573 | 2,639 | 2,573 | 2,621 | +37 | +1.4% | 26,300 |
| 2024/04/02 | 2,600 | 2,600 | 2,573 | 2,584 | +8 | +0.3% | 21,300 |
| 2024/04/01 | 2,608 | 2,618 | 2,572 | 2,576 | -33 | -1.3% | 31,700 |
| 2024/03/29 | 2,588 | 2,620 | 2,567 | 2,609 | +14 | +0.5% | 30,500 |
| 2024/03/28 | 2,650 | 2,658 | 2,595 | 2,595 | -105 | -3.9% | 45,200 |
| 2024/03/27 | 2,727 | 2,730 | 2,700 | 2,700 | -37 | -1.4% | 35,500 |
| 2024/03/26 | 2,756 | 2,764 | 2,710 | 2,737 | -20 | -0.7% | 27,000 |
| 2024/03/25 | 2,732 | 2,774 | 2,725 | 2,757 | ±0 | ±0% | 29,300 |
| 2024/03/22 | 2,798 | 2,798 | 2,725 | 2,757 | -23 | -0.8% | 30,800 |
| 2024/03/21 | 2,794 | 2,813 | 2,751 | 2,780 | -7 | -0.3% | 42,200 |
| 2024/03/19 | 2,788 | 2,793 | 2,736 | 2,787 | +10 | +0.4% | 24,200 |
| 2024/03/18 | 2,732 | 2,792 | 2,726 | 2,777 | +47 | +1.7% | 28,300 |
| 2024/03/15 | 2,680 | 2,730 | 2,680 | 2,730 | +50 | +1.9% | 24,300 |
| 2024/03/14 | 2,651 | 2,680 | 2,643 | 2,680 | +29 | +1.1% | 13,000 |
| 2024/03/13 | 2,667 | 2,674 | 2,632 | 2,651 | +9 | +0.3% | 20,100 |
| 2024/03/12 | 2,635 | 2,643 | 2,598 | 2,642 | -5 | -0.2% | 32,100 |
| 2024/03/11 | 2,693 | 2,723 | 2,618 | 2,647 | -72 | -2.6% | 37,600 |
| 2024/03/08 | 2,701 | 2,733 | 2,696 | 2,719 | +5 | +0.2% | 32,200 |
| 2024/03/07 | 2,726 | 2,734 | 2,703 | 2,714 | -2 | -0.1% | 19,700 |
| 2024/03/06 | 2,682 | 2,724 | 2,677 | 2,716 | +16 | +0.6% | 33,200 |
| 2024/03/05 | 2,665 | 2,712 | 2,657 | 2,700 | +28 | +1% | 26,700 |
| 2024/03/04 | 2,735 | 2,751 | 2,666 | 2,672 | -60 | -2.2% | 38,300 |
| 2024/03/01 | 2,701 | 2,735 | 2,698 | 2,732 | +32 | +1.2% | 25,900 |
1～
50
件表示中 / 1560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 | 264,500円 | +3.0% | -22.4% | 3.97% | 11.44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 |
| レック | 121,000円 | +3.7% | -40.7% | 1.65% | 84.38倍 | 1.19倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| 堺化学 | 259,500円 | +6.0% | +69.6% | 4.82% | 9.78倍 | 0.57倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 一工薬 | 373,500円 | +10.9% | +89.3% | 1.87% | 17.87倍 | 0.97倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 保土谷 | 467,000円 | +8.5% | +2.1% | 1.61% | 15.44倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
