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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 2,035 | 2,055 | 2,019 | 2,051 | +8 | +0.4% | 27,900 |
2023/08/09 | 2,057 | 2,057 | 2,035 | 2,043 | -14 | -0.7% | 44,800 |
2023/08/08 | 2,040 | 2,061 | 2,040 | 2,057 | +7 | +0.3% | 23,500 |
2023/08/07 | 2,025 | 2,050 | 2,018 | 2,050 | +13 | +0.6% | 22,500 |
2023/08/04 | 2,025 | 2,045 | 2,015 | 2,037 | ±0 | ±0% | 35,800 |
2023/08/03 | 2,038 | 2,050 | 2,017 | 2,037 | -25 | -1.2% | 47,000 |
2023/08/02 | 2,035 | 2,070 | 2,021 | 2,062 | +14 | +0.7% | 49,700 |
2023/08/01 | 2,084 | 2,084 | 2,035 | 2,048 | -49 | -2.3% | 96,100 |
2023/07/31 | 2,114 | 2,143 | 2,086 | 2,097 | -1 | ±0% | 53,400 |
2023/07/28 | 2,086 | 2,101 | 2,059 | 2,098 | +7 | +0.3% | 36,200 |
2023/07/27 | 2,076 | 2,095 | 2,070 | 2,091 | -1 | ±0% | 27,200 |
2023/07/26 | 2,096 | 2,099 | 2,075 | 2,092 | -9 | -0.4% | 27,400 |
2023/07/25 | 2,129 | 2,132 | 2,095 | 2,101 | -14 | -0.7% | 26,500 |
2023/07/24 | 2,098 | 2,117 | 2,093 | 2,115 | +35 | +1.7% | 33,200 |
2023/07/21 | 2,076 | 2,086 | 2,064 | 2,080 | +4 | +0.2% | 18,500 |
2023/07/20 | 2,099 | 2,108 | 2,074 | 2,076 | -22 | -1% | 17,000 |
2023/07/19 | 2,067 | 2,099 | 2,066 | 2,098 | +36 | +1.7% | 14,100 |
2023/07/18 | 2,069 | 2,075 | 2,055 | 2,062 | +16 | +0.8% | 13,500 |
2023/07/14 | 2,072 | 2,074 | 2,033 | 2,046 | -15 | -0.7% | 26,200 |
2023/07/13 | 2,062 | 2,070 | 2,049 | 2,061 | ±0 | ±0% | 16,300 |
2023/07/12 | 2,066 | 2,078 | 2,047 | 2,061 | -6 | -0.3% | 22,200 |
2023/07/11 | 2,085 | 2,101 | 2,065 | 2,067 | -12 | -0.6% | 20,400 |
2023/07/10 | 2,072 | 2,095 | 2,072 | 2,079 | +7 | +0.3% | 25,700 |
2023/07/07 | 2,080 | 2,092 | 2,042 | 2,072 | -3 | -0.1% | 26,900 |
2023/07/06 | 2,069 | 2,099 | 2,068 | 2,075 | -6 | -0.3% | 25,900 |
2023/07/05 | 2,061 | 2,099 | 2,061 | 2,081 | +10 | +0.5% | 20,500 |
2023/07/04 | 2,088 | 2,088 | 2,065 | 2,071 | -22 | -1.1% | 21,000 |
2023/07/03 | 2,079 | 2,104 | 2,079 | 2,093 | +17 | +0.8% | 26,100 |
2023/06/30 | 2,090 | 2,090 | 2,071 | 2,076 | -3 | -0.1% | 22,900 |
2023/06/29 | 2,089 | 2,100 | 2,070 | 2,079 | -4 | -0.2% | 24,900 |
2023/06/28 | 2,066 | 2,083 | 2,059 | 2,083 | +17 | +0.8% | 24,200 |
2023/06/27 | 2,059 | 2,069 | 2,049 | 2,066 | +21 | +1% | 16,700 |
2023/06/26 | 2,039 | 2,062 | 2,036 | 2,045 | +3 | +0.1% | 15,800 |
2023/06/23 | 2,078 | 2,089 | 2,030 | 2,042 | -22 | -1.1% | 33,700 |
2023/06/22 | 2,053 | 2,067 | 2,047 | 2,064 | +14 | +0.7% | 28,100 |
2023/06/21 | 2,047 | 2,067 | 2,044 | 2,050 | +3 | +0.1% | 26,200 |
2023/06/20 | 2,050 | 2,055 | 2,041 | 2,047 | -5 | -0.2% | 17,000 |
2023/06/19 | 2,032 | 2,052 | 2,024 | 2,052 | +34 | +1.7% | 25,800 |
2023/06/16 | 2,046 | 2,059 | 2,012 | 2,018 | -25 | -1.2% | 53,700 |
2023/06/15 | 2,010 | 2,048 | 1,998 | 2,043 | +60 | +3% | 75,400 |
2023/06/14 | 1,966 | 1,991 | 1,966 | 1,983 | +25 | +1.3% | 25,400 |
2023/06/13 | 1,944 | 1,967 | 1,944 | 1,958 | +14 | +0.7% | 25,000 |
2023/06/12 | 1,944 | 1,951 | 1,938 | 1,944 | +2 | +0.1% | 21,000 |
2023/06/09 | 1,951 | 1,958 | 1,936 | 1,942 | +10 | +0.5% | 44,600 |
2023/06/08 | 1,930 | 1,954 | 1,925 | 1,932 | +18 | +0.9% | 42,500 |
2023/06/07 | 1,933 | 1,951 | 1,914 | 1,914 | -14 | -0.7% | 34,500 |
2023/06/06 | 1,923 | 1,928 | 1,911 | 1,928 | -21 | -1.1% | 23,800 |
2023/06/05 | 1,952 | 1,964 | 1,946 | 1,949 | +15 | +0.8% | 21,600 |
2023/06/02 | 1,904 | 1,937 | 1,904 | 1,934 | +31 | +1.6% | 16,800 |
2023/06/01 | 1,902 | 1,918 | 1,893 | 1,903 | -15 | -0.8% | 34,100 |
301~
350
件表示中 / 1676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 | 235,800円 | +3.0% | -22.4% | 4.45% | 10.16倍 | 0.46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 |
一工薬 | 343,500円 | +15.7% | +142.7% | 2.62% | 13.16倍 | 0.87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 |
多木化 | 371,500円 | +11.0% | +98.2% | 1.48% | 17.02倍 | 0.85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 | 271,500円 | +4.0% | +5.2% | 4.05% | 7.50倍 | 0.51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 |
ソフト99 | 146,800円 | -1.9% | +0.5% | 2.93% | 11.93倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム