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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,791 | 1,798 | 1,784 | 1,792 | +9 | +0.5% | 18,700 |
| 2022/08/25 | 1,783 | 1,789 | 1,767 | 1,783 | +19 | +1.1% | 26,900 |
| 2022/08/24 | 1,756 | 1,768 | 1,750 | 1,764 | +8 | +0.5% | 32,100 |
| 2022/08/23 | 1,745 | 1,757 | 1,734 | 1,756 | +2 | +0.1% | 33,900 |
| 2022/08/22 | 1,743 | 1,758 | 1,738 | 1,754 | +6 | +0.3% | 37,100 |
| 2022/08/19 | 1,745 | 1,752 | 1,739 | 1,748 | +22 | +1.3% | 35,300 |
| 2022/08/18 | 1,724 | 1,731 | 1,716 | 1,726 | -4 | -0.2% | 46,800 |
| 2022/08/17 | 1,743 | 1,754 | 1,727 | 1,730 | +4 | +0.2% | 81,700 |
| 2022/08/16 | 1,738 | 1,738 | 1,721 | 1,726 | -12 | -0.7% | 30,600 |
| 2022/08/15 | 1,739 | 1,743 | 1,728 | 1,738 | +4 | +0.2% | 35,500 |
| 2022/08/12 | 1,743 | 1,754 | 1,724 | 1,734 | +9 | +0.5% | 66,500 |
| 2022/08/10 | 1,700 | 1,728 | 1,695 | 1,725 | +24 | +1.4% | 45,200 |
| 2022/08/09 | 1,730 | 1,737 | 1,697 | 1,701 | -29 | -1.7% | 73,700 |
| 2022/08/08 | 1,710 | 1,751 | 1,699 | 1,730 | +20 | +1.2% | 78,700 |
| 2022/08/05 | 1,692 | 1,720 | 1,684 | 1,710 | +18 | +1.1% | 173,900 |
| 2022/08/04 | 1,850 | 1,851 | 1,665 | 1,692 | -155 | -8.4% | 286,500 |
| 2022/08/03 | 1,843 | 1,850 | 1,832 | 1,847 | +4 | +0.2% | 19,000 |
| 2022/08/02 | 1,873 | 1,873 | 1,840 | 1,843 | -38 | -2% | 26,600 |
| 2022/08/01 | 1,860 | 1,881 | 1,860 | 1,881 | +22 | +1.2% | 28,000 |
| 2022/07/29 | 1,864 | 1,864 | 1,852 | 1,859 | -21 | -1.1% | 22,200 |
| 2022/07/28 | 1,882 | 1,883 | 1,864 | 1,880 | -1 | -0.1% | 24,400 |
| 2022/07/27 | 1,880 | 1,882 | 1,870 | 1,881 | +6 | +0.3% | 21,900 |
| 2022/07/26 | 1,880 | 1,888 | 1,873 | 1,875 | -5 | -0.3% | 28,800 |
| 2022/07/25 | 1,887 | 1,889 | 1,873 | 1,880 | -16 | -0.8% | 20,000 |
| 2022/07/22 | 1,880 | 1,905 | 1,876 | 1,896 | +16 | +0.9% | 18,200 |
| 2022/07/21 | 1,870 | 1,880 | 1,856 | 1,880 | -2 | -0.1% | 16,000 |
| 2022/07/20 | 1,870 | 1,882 | 1,861 | 1,882 | +34 | +1.8% | 25,100 |
| 2022/07/19 | 1,837 | 1,849 | 1,835 | 1,848 | +32 | +1.8% | 18,500 |
| 2022/07/15 | 1,810 | 1,821 | 1,804 | 1,816 | +5 | +0.3% | 38,700 |
| 2022/07/14 | 1,810 | 1,820 | 1,801 | 1,811 | +1 | +0.1% | 29,100 |
| 2022/07/13 | 1,811 | 1,823 | 1,803 | 1,810 | +2 | +0.1% | 31,400 |
| 2022/07/12 | 1,828 | 1,828 | 1,804 | 1,808 | -31 | -1.7% | 31,100 |
| 2022/07/11 | 1,816 | 1,841 | 1,815 | 1,839 | +55 | +3.1% | 28,000 |
| 2022/07/08 | 1,800 | 1,818 | 1,781 | 1,784 | -12 | -0.7% | 57,700 |
| 2022/07/07 | 1,788 | 1,804 | 1,771 | 1,796 | +8 | +0.4% | 34,100 |
| 2022/07/06 | 1,805 | 1,805 | 1,785 | 1,788 | -18 | -1% | 37,300 |
| 2022/07/05 | 1,806 | 1,817 | 1,793 | 1,806 | +10 | +0.6% | 25,500 |
| 2022/07/04 | 1,795 | 1,801 | 1,786 | 1,796 | +11 | +0.6% | 25,100 |
| 2022/07/01 | 1,785 | 1,800 | 1,771 | 1,785 | +2 | +0.1% | 29,200 |
| 2022/06/30 | 1,819 | 1,819 | 1,777 | 1,783 | -38 | -2.1% | 36,500 |
| 2022/06/29 | 1,827 | 1,848 | 1,816 | 1,821 | -21 | -1.1% | 40,500 |
| 2022/06/28 | 1,826 | 1,844 | 1,824 | 1,842 | +15 | +0.8% | 17,600 |
| 2022/06/27 | 1,824 | 1,834 | 1,813 | 1,827 | +26 | +1.4% | 17,300 |
| 2022/06/24 | 1,799 | 1,803 | 1,787 | 1,801 | +10 | +0.6% | 21,300 |
| 2022/06/23 | 1,808 | 1,810 | 1,784 | 1,791 | ±0 | ±0% | 41,800 |
| 2022/06/22 | 1,780 | 1,800 | 1,777 | 1,791 | +15 | +0.8% | 24,000 |
| 2022/06/21 | 1,757 | 1,805 | 1,757 | 1,776 | +40 | +2.3% | 65,200 |
| 2022/06/20 | 1,778 | 1,782 | 1,706 | 1,736 | -34 | -1.9% | 79,600 |
| 2022/06/17 | 1,750 | 1,776 | 1,735 | 1,770 | -20 | -1.1% | 63,200 |
| 2022/06/16 | 1,780 | 1,808 | 1,780 | 1,790 | +16 | +0.9% | 26,200 |
551～
600
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
