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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/10/30 | 2,351 | 2,386 | 2,331 | 2,386 | +50 | +2.1% | 158,100 |
| 2024/10/29 | 2,300 | 2,343 | 2,299 | 2,336 | +41 | +1.8% | 18,600 |
| 2024/10/28 | 2,246 | 2,296 | 2,238 | 2,295 | +49 | +2.2% | 10,000 |
| 2024/10/25 | 2,254 | 2,264 | 2,223 | 2,246 | -8 | -0.4% | 9,700 |
| 2024/10/24 | 2,242 | 2,275 | 2,215 | 2,254 | -2 | -0.1% | 21,700 |
| 2024/10/23 | 2,239 | 2,297 | 2,238 | 2,256 | +11 | +0.5% | 22,200 |
| 2024/10/22 | 2,280 | 2,280 | 2,241 | 2,245 | -35 | -1.5% | 13,200 |
| 2024/10/21 | 2,283 | 2,293 | 2,261 | 2,280 | -4 | -0.2% | 8,800 |
| 2024/10/18 | 2,266 | 2,295 | 2,265 | 2,284 | +19 | +0.8% | 10,900 |
| 2024/10/17 | 2,283 | 2,301 | 2,265 | 2,265 | -18 | -0.8% | 6,000 |
| 2024/10/16 | 2,296 | 2,320 | 2,281 | 2,283 | -15 | -0.7% | 15,500 |
| 2024/10/15 | 2,310 | 2,316 | 2,298 | 2,298 | +3 | +0.1% | 9,800 |
| 2024/10/11 | 2,305 | 2,316 | 2,291 | 2,295 | -15 | -0.6% | 10,100 |
| 2024/10/10 | 2,321 | 2,328 | 2,287 | 2,310 | -9 | -0.4% | 8,100 |
| 2024/10/09 | 2,325 | 2,330 | 2,286 | 2,319 | +22 | +1% | 11,100 |
| 2024/10/08 | 2,323 | 2,323 | 2,292 | 2,297 | -35 | -1.5% | 16,200 |
| 2024/10/07 | 2,310 | 2,336 | 2,301 | 2,332 | +40 | +1.7% | 22,100 |
| 2024/10/04 | 2,285 | 2,293 | 2,264 | 2,292 | +17 | +0.7% | 12,300 |
| 2024/10/03 | 2,279 | 2,298 | 2,275 | 2,275 | +42 | +1.9% | 8,200 |
| 2024/10/02 | 2,229 | 2,274 | 2,223 | 2,233 | -29 | -1.3% | 16,500 |
| 2024/10/01 | 2,240 | 2,280 | 2,226 | 2,262 | +39 | +1.8% | 8,300 |
| 2024/09/30 | 2,290 | 2,290 | 2,222 | 2,223 | -103 | -4.4% | 18,400 |
| 2024/09/27 | 2,307 | 2,333 | 2,300 | 2,326 | -28 | -1.2% | 50,400 |
| 2024/09/26 | 2,336 | 2,354 | 2,301 | 2,354 | +39 | +1.7% | 39,600 |
| 2024/09/25 | 2,323 | 2,333 | 2,302 | 2,315 | -10 | -0.4% | 16,500 |
| 2024/09/24 | 2,344 | 2,358 | 2,320 | 2,325 | -17 | -0.7% | 23,600 |
| 2024/09/20 | 2,293 | 2,351 | 2,271 | 2,342 | +44 | +1.9% | 72,400 |
| 2024/09/19 | 2,276 | 2,319 | 2,255 | 2,298 | +6 | +0.3% | 25,700 |
| 2024/09/18 | 2,238 | 2,292 | 2,193 | 2,292 | +54 | +2.4% | 41,100 |
| 2024/09/17 | 2,200 | 2,238 | 2,180 | 2,238 | +38 | +1.7% | 43,400 |
| 2024/09/13 | 2,180 | 2,202 | 2,176 | 2,200 | -16 | -0.7% | 28,600 |
| 2024/09/12 | 2,194 | 2,228 | 2,182 | 2,216 | +43 | +2% | 22,900 |
| 2024/09/11 | 2,223 | 2,232 | 2,156 | 2,173 | -67 | -3% | 45,100 |
| 2024/09/10 | 2,253 | 2,291 | 2,235 | 2,240 | -13 | -0.6% | 27,000 |
| 2024/09/09 | 2,238 | 2,274 | 2,218 | 2,253 | -33 | -1.4% | 21,600 |
1～
50
件表示中 / 1690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 | 204,200円 | -0.4% | -68.0% | 5.14% | 26.95倍 | 0.40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 |
| 保土谷 | 389,000円 | +13.0% | +16.7% | 2.31% | 9.36倍 | 0.62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 |
| Ａｉロボティク | 256,300円 | +53.0% | +37.8% | 0.00% | 24.29倍 | 12.05倍 |
|
- |
| カーリット | 131,100円 | +3.9% | +11.1% | 2.75% | 11.03倍 | 0.82倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 日特塗 | 124,000円 | -1.5% | -18.7% | 3.87% | 7.93倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
