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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,936 | 1,949 | 1,917 | 1,921 | -14 | -0.7% | 20,900 |
| 2025/01/15 | 1,926 | 1,948 | 1,926 | 1,935 | +12 | +0.6% | 10,200 |
| 2025/01/14 | 1,940 | 1,942 | 1,921 | 1,923 | -17 | -0.9% | 24,300 |
| 2025/01/10 | 1,942 | 1,956 | 1,939 | 1,940 | -9 | -0.5% | 16,400 |
| 2025/01/09 | 1,983 | 1,983 | 1,949 | 1,949 | -25 | -1.3% | 27,100 |
| 2025/01/08 | 1,990 | 2,010 | 1,974 | 1,974 | -16 | -0.8% | 25,000 |
| 2025/01/07 | 1,995 | 2,002 | 1,980 | 1,990 | -2 | -0.1% | 27,600 |
| 2025/01/06 | 1,996 | 2,008 | 1,986 | 1,992 | -4 | -0.2% | 26,200 |
| 2024/12/30 | 2,012 | 2,028 | 1,992 | 1,996 | -36 | -1.8% | 28,600 |
| 2024/12/27 | 2,012 | 2,032 | 2,011 | 2,032 | +18 | +0.9% | 17,600 |
| 2024/12/26 | 1,982 | 2,015 | 1,966 | 2,014 | +29 | +1.5% | 36,100 |
| 2024/12/25 | 1,981 | 1,985 | 1,964 | 1,985 | +6 | +0.3% | 14,000 |
| 2024/12/24 | 1,956 | 1,986 | 1,955 | 1,979 | +19 | +1% | 19,100 |
| 2024/12/23 | 1,935 | 1,965 | 1,934 | 1,960 | +28 | +1.4% | 12,600 |
| 2024/12/20 | 1,970 | 1,980 | 1,932 | 1,932 | -27 | -1.4% | 36,600 |
| 2024/12/19 | 1,953 | 1,971 | 1,949 | 1,959 | -9 | -0.5% | 14,500 |
| 2024/12/18 | 1,966 | 1,990 | 1,955 | 1,968 | -10 | -0.5% | 15,200 |
| 2024/12/17 | 1,993 | 1,994 | 1,973 | 1,978 | -5 | -0.3% | 10,100 |
| 2024/12/16 | 1,975 | 1,998 | 1,968 | 1,983 | +13 | +0.7% | 16,800 |
| 2024/12/13 | 1,974 | 1,998 | 1,962 | 1,970 | -32 | -1.6% | 35,400 |
| 2024/12/12 | 2,018 | 2,024 | 1,990 | 2,002 | +7 | +0.4% | 41,700 |
| 2024/12/11 | 2,019 | 2,019 | 1,995 | 1,995 | -6 | -0.3% | 47,600 |
| 2024/12/10 | 2,028 | 2,028 | 1,991 | 2,001 | -27 | -1.3% | 21,000 |
| 2024/12/09 | 1,973 | 2,028 | 1,973 | 2,028 | +75 | +3.8% | 22,600 |
| 2024/12/06 | 1,935 | 1,955 | 1,911 | 1,953 | +13 | +0.7% | 29,800 |
| 2024/12/05 | 1,969 | 1,969 | 1,926 | 1,940 | -12 | -0.6% | 31,200 |
| 2024/12/04 | 2,011 | 2,012 | 1,952 | 1,952 | -58 | -2.9% | 30,000 |
| 2024/12/03 | 1,974 | 2,029 | 1,974 | 2,010 | +36 | +1.8% | 24,100 |
| 2024/12/02 | 1,943 | 1,988 | 1,937 | 1,974 | +11 | +0.6% | 25,200 |
| 2024/11/29 | 1,953 | 1,964 | 1,926 | 1,963 | +19 | +1% | 22,900 |
| 2024/11/28 | 1,950 | 1,968 | 1,927 | 1,944 | -15 | -0.8% | 36,100 |
| 2024/11/27 | 2,007 | 2,007 | 1,951 | 1,959 | -50 | -2.5% | 18,500 |
| 2024/11/26 | 2,030 | 2,030 | 1,996 | 2,009 | -14 | -0.7% | 16,900 |
| 2024/11/25 | 2,064 | 2,065 | 2,023 | 2,023 | -22 | -1.1% | 22,700 |
| 2024/11/22 | 2,052 | 2,080 | 2,042 | 2,045 | +3 | +0.1% | 23,000 |
| 2024/11/21 | 2,063 | 2,079 | 2,039 | 2,042 | -31 | -1.5% | 14,600 |
| 2024/11/20 | 2,122 | 2,132 | 2,070 | 2,073 | +13 | +0.6% | 17,000 |
| 2024/11/19 | 2,098 | 2,112 | 2,060 | 2,060 | -23 | -1.1% | 17,000 |
| 2024/11/18 | 2,061 | 2,122 | 2,061 | 2,083 | +33 | +1.6% | 25,300 |
| 2024/11/15 | 2,110 | 2,116 | 2,050 | 2,050 | -66 | -3.1% | 46,000 |
| 2024/11/14 | 2,279 | 2,300 | 2,110 | 2,116 | -139 | -6.2% | 54,700 |
| 2024/11/13 | 2,259 | 2,277 | 2,235 | 2,255 | +5 | +0.2% | 15,000 |
| 2024/11/12 | 2,270 | 2,278 | 2,248 | 2,250 | +1 | ±0% | 11,300 |
| 2024/11/11 | 2,262 | 2,262 | 2,227 | 2,249 | -36 | -1.6% | 22,800 |
| 2024/11/08 | 2,339 | 2,349 | 2,259 | 2,285 | -32 | -1.4% | 14,500 |
| 2024/11/07 | 2,311 | 2,331 | 2,295 | 2,317 | +6 | +0.3% | 28,300 |
| 2024/11/06 | 2,347 | 2,347 | 2,292 | 2,311 | -24 | -1% | 18,200 |
| 2024/11/05 | 2,336 | 2,336 | 2,292 | 2,335 | +37 | +1.6% | 17,300 |
| 2024/11/01 | 2,351 | 2,351 | 2,295 | 2,298 | -60 | -2.5% | 12,400 |
| 2024/10/31 | 2,386 | 2,419 | 2,351 | 2,358 | -28 | -1.2% | 35,300 |
101～
150
件表示中 / 1825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 | 235,700円 | -6.3% | +122.3% | 4.88% | 10.51倍 | 0.53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 |
| 東洋合成 | 459,000円 | +7.3% | -24.9% | 0.87% | 15.84倍 | 1.47倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ソフト９９ | 163,500円 | +1.9% | -9.7% | 2.87% | 13.93倍 | 0.63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 |
| エステー | 149,700円 | +9.5% | +34.4% | 2.94% | 19.53倍 | 0.96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 |
| 大日塗 | 114,900円 | +26.9% | +1.9% | 5.05% | 9.63倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
