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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,710 | 1,723 | 1,710 | 1,711 | -8 | -0.5% | 14,900 |
| 2022/11/09 | 1,729 | 1,730 | 1,714 | 1,719 | -10 | -0.6% | 9,700 |
| 2022/11/08 | 1,704 | 1,733 | 1,702 | 1,729 | +26 | +1.5% | 25,600 |
| 2022/11/07 | 1,719 | 1,720 | 1,700 | 1,703 | -6 | -0.4% | 9,000 |
| 2022/11/04 | 1,689 | 1,712 | 1,689 | 1,709 | +18 | +1.1% | 24,400 |
| 2022/11/02 | 1,700 | 1,717 | 1,690 | 1,691 | +1 | +0.1% | 46,700 |
| 2022/11/01 | 1,700 | 1,700 | 1,686 | 1,690 | -3 | -0.2% | 29,400 |
| 2022/10/31 | 1,700 | 1,710 | 1,686 | 1,693 | +8 | +0.5% | 31,200 |
| 2022/10/28 | 1,704 | 1,718 | 1,682 | 1,685 | -32 | -1.9% | 80,400 |
| 2022/10/27 | 1,730 | 1,730 | 1,711 | 1,717 | -8 | -0.5% | 16,000 |
| 2022/10/26 | 1,735 | 1,740 | 1,721 | 1,725 | -8 | -0.5% | 19,400 |
| 2022/10/25 | 1,742 | 1,755 | 1,732 | 1,733 | -9 | -0.5% | 21,300 |
| 2022/10/24 | 1,767 | 1,767 | 1,742 | 1,742 | +23 | +1.3% | 35,900 |
| 2022/10/21 | 1,739 | 1,739 | 1,719 | 1,719 | -20 | -1.2% | 17,600 |
| 2022/10/20 | 1,734 | 1,740 | 1,728 | 1,739 | +3 | +0.2% | 17,500 |
| 2022/10/19 | 1,715 | 1,739 | 1,715 | 1,736 | +11 | +0.6% | 19,600 |
| 2022/10/18 | 1,710 | 1,725 | 1,710 | 1,725 | +20 | +1.2% | 22,200 |
| 2022/10/17 | 1,691 | 1,716 | 1,691 | 1,705 | -3 | -0.2% | 22,600 |
| 2022/10/14 | 1,688 | 1,717 | 1,680 | 1,708 | +41 | +2.5% | 33,600 |
| 2022/10/13 | 1,665 | 1,671 | 1,659 | 1,667 | -7 | -0.4% | 47,800 |
| 2022/10/12 | 1,675 | 1,682 | 1,668 | 1,674 | -8 | -0.5% | 33,100 |
| 2022/10/11 | 1,700 | 1,702 | 1,677 | 1,682 | -40 | -2.3% | 63,100 |
| 2022/10/07 | 1,698 | 1,728 | 1,690 | 1,722 | +5 | +0.3% | 35,700 |
| 2022/10/06 | 1,726 | 1,735 | 1,714 | 1,717 | -3 | -0.2% | 45,600 |
| 2022/10/05 | 1,719 | 1,736 | 1,714 | 1,720 | +1 | +0.1% | 46,200 |
| 2022/10/04 | 1,714 | 1,727 | 1,700 | 1,719 | +27 | +1.6% | 62,700 |
| 2022/10/03 | 1,681 | 1,697 | 1,676 | 1,692 | +6 | +0.4% | 52,800 |
| 2022/09/30 | 1,685 | 1,702 | 1,680 | 1,686 | +1 | +0.1% | 33,000 |
| 2022/09/29 | 1,700 | 1,703 | 1,683 | 1,685 | -42 | -2.4% | 60,100 |
| 2022/09/28 | 1,720 | 1,729 | 1,696 | 1,727 | +5 | +0.3% | 61,300 |
| 2022/09/27 | 1,748 | 1,749 | 1,722 | 1,722 | -10 | -0.6% | 30,700 |
| 2022/09/26 | 1,794 | 1,794 | 1,724 | 1,732 | -64 | -3.6% | 75,500 |
| 2022/09/22 | 1,775 | 1,803 | 1,775 | 1,796 | -2 | -0.1% | 38,200 |
| 2022/09/21 | 1,796 | 1,804 | 1,785 | 1,798 | +2 | +0.1% | 31,800 |
| 2022/09/20 | 1,776 | 1,805 | 1,776 | 1,796 | +33 | +1.9% | 28,900 |
| 2022/09/16 | 1,781 | 1,785 | 1,763 | 1,763 | -18 | -1% | 43,900 |
| 2022/09/15 | 1,782 | 1,783 | 1,769 | 1,781 | -1 | -0.1% | 21,700 |
| 2022/09/14 | 1,768 | 1,783 | 1,766 | 1,782 | -14 | -0.8% | 35,200 |
| 2022/09/13 | 1,786 | 1,796 | 1,775 | 1,796 | +16 | +0.9% | 33,800 |
| 2022/09/12 | 1,783 | 1,789 | 1,771 | 1,780 | +8 | +0.5% | 24,900 |
| 2022/09/09 | 1,767 | 1,780 | 1,761 | 1,772 | +3 | +0.2% | 25,900 |
| 2022/09/08 | 1,735 | 1,769 | 1,735 | 1,769 | +37 | +2.1% | 38,400 |
| 2022/09/07 | 1,743 | 1,745 | 1,727 | 1,732 | -11 | -0.6% | 38,000 |
| 2022/09/06 | 1,741 | 1,753 | 1,735 | 1,743 | -1 | -0.1% | 31,300 |
| 2022/09/05 | 1,743 | 1,755 | 1,731 | 1,744 | -4 | -0.2% | 35,000 |
| 2022/09/02 | 1,760 | 1,760 | 1,740 | 1,748 | -11 | -0.6% | 31,200 |
| 2022/09/01 | 1,769 | 1,770 | 1,750 | 1,759 | -10 | -0.6% | 35,800 |
| 2022/08/31 | 1,777 | 1,785 | 1,768 | 1,769 | -14 | -0.8% | 29,700 |
| 2022/08/30 | 1,784 | 1,788 | 1,774 | 1,783 | -1 | -0.1% | 36,400 |
| 2022/08/29 | 1,770 | 1,787 | 1,756 | 1,784 | -8 | -0.4% | 29,700 |
501～
550
件表示中 / 1691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 | 204,500円 | -0.4% | -68.0% | 5.13% | 26.99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 | 391,500円 | +13.0% | +16.7% | 2.30% | 9.43倍 | 0.63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 |
| カーリット | 130,600円 | +3.9% | +11.1% | 2.76% | 10.99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 | 124,700円 | -1.5% | -18.7% | 3.85% | 7.98倍 | 0.49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 |
| Ａｉロボティク | 258,800円 | +53.0% | +37.8% | 0.00% | 24.53倍 | 12.16倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
