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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,820 | 1,825 | 1,766 | 1,774 | -31 | -1.7% | 63,500 |
| 2022/06/14 | 1,789 | 1,813 | 1,773 | 1,805 | -11 | -0.6% | 59,000 |
| 2022/06/13 | 1,825 | 1,830 | 1,793 | 1,816 | -23 | -1.3% | 40,700 |
| 2022/06/10 | 1,863 | 1,863 | 1,831 | 1,839 | -41 | -2.2% | 52,500 |
| 2022/06/09 | 1,900 | 1,906 | 1,876 | 1,880 | -20 | -1.1% | 40,700 |
| 2022/06/08 | 1,937 | 1,943 | 1,867 | 1,900 | -25 | -1.3% | 58,600 |
| 2022/06/07 | 1,915 | 1,943 | 1,912 | 1,925 | +3 | +0.2% | 50,400 |
| 2022/06/06 | 1,933 | 1,934 | 1,906 | 1,922 | -40 | -2% | 33,000 |
| 2022/06/03 | 1,942 | 1,967 | 1,933 | 1,962 | +33 | +1.7% | 25,100 |
| 2022/06/02 | 1,934 | 1,937 | 1,911 | 1,929 | -5 | -0.3% | 25,100 |
| 2022/06/01 | 1,922 | 1,934 | 1,903 | 1,934 | +49 | +2.6% | 58,400 |
| 2022/05/31 | 1,878 | 1,891 | 1,861 | 1,885 | +17 | +0.9% | 26,200 |
| 2022/05/30 | 1,867 | 1,911 | 1,867 | 1,868 | +1 | +0.1% | 45,600 |
| 2022/05/27 | 1,873 | 1,873 | 1,856 | 1,867 | +14 | +0.8% | 14,000 |
| 2022/05/26 | 1,849 | 1,869 | 1,843 | 1,853 | +9 | +0.5% | 30,300 |
| 2022/05/25 | 1,854 | 1,857 | 1,829 | 1,844 | +8 | +0.4% | 17,600 |
| 2022/05/24 | 1,865 | 1,865 | 1,822 | 1,836 | -32 | -1.7% | 25,000 |
| 2022/05/23 | 1,876 | 1,889 | 1,859 | 1,868 | +32 | +1.7% | 21,200 |
| 2022/05/20 | 1,868 | 1,868 | 1,833 | 1,836 | -20 | -1.1% | 26,500 |
| 2022/05/19 | 1,817 | 1,863 | 1,789 | 1,856 | -27 | -1.4% | 43,100 |
| 2022/05/18 | 1,892 | 1,892 | 1,861 | 1,883 | +22 | +1.2% | 34,800 |
| 2022/05/17 | 1,811 | 1,864 | 1,811 | 1,861 | +70 | +3.9% | 47,000 |
| 2022/05/16 | 1,878 | 1,878 | 1,769 | 1,791 | -50 | -2.7% | 83,900 |
| 2022/05/13 | 1,752 | 1,874 | 1,734 | 1,841 | +90 | +5.1% | 141,000 |
| 2022/05/12 | 1,792 | 1,808 | 1,751 | 1,751 | -40 | -2.2% | 25,400 |
| 2022/05/11 | 1,797 | 1,800 | 1,780 | 1,791 | -7 | -0.4% | 15,700 |
| 2022/05/10 | 1,778 | 1,817 | 1,745 | 1,798 | +11 | +0.6% | 24,500 |
| 2022/05/09 | 1,808 | 1,817 | 1,786 | 1,787 | -27 | -1.5% | 28,500 |
| 2022/05/06 | 1,783 | 1,818 | 1,781 | 1,814 | +18 | +1% | 17,400 |
| 2022/05/02 | 1,774 | 1,810 | 1,774 | 1,796 | +24 | +1.4% | 30,000 |
| 2022/04/28 | 1,695 | 1,778 | 1,695 | 1,772 | +96 | +5.7% | 35,400 |
| 2022/04/27 | 1,730 | 1,733 | 1,676 | 1,676 | -78 | -4.4% | 56,300 |
| 2022/04/26 | 1,745 | 1,769 | 1,743 | 1,754 | +9 | +0.5% | 21,400 |
| 2022/04/25 | 1,748 | 1,748 | 1,727 | 1,745 | -22 | -1.2% | 25,600 |
| 2022/04/22 | 1,807 | 1,807 | 1,756 | 1,767 | -53 | -2.9% | 35,400 |
| 2022/04/21 | 1,800 | 1,828 | 1,800 | 1,820 | +21 | +1.2% | 19,100 |
| 2022/04/20 | 1,782 | 1,805 | 1,768 | 1,799 | +27 | +1.5% | 26,300 |
| 2022/04/19 | 1,749 | 1,785 | 1,749 | 1,772 | +23 | +1.3% | 21,900 |
| 2022/04/18 | 1,765 | 1,768 | 1,739 | 1,749 | -24 | -1.4% | 17,000 |
| 2022/04/15 | 1,783 | 1,785 | 1,762 | 1,773 | -17 | -0.9% | 12,800 |
| 2022/04/14 | 1,764 | 1,790 | 1,764 | 1,790 | +31 | +1.8% | 12,400 |
| 2022/04/13 | 1,733 | 1,759 | 1,732 | 1,759 | +26 | +1.5% | 29,300 |
| 2022/04/12 | 1,732 | 1,743 | 1,723 | 1,733 | -11 | -0.6% | 22,100 |
| 2022/04/11 | 1,756 | 1,770 | 1,730 | 1,744 | -12 | -0.7% | 24,400 |
| 2022/04/08 | 1,748 | 1,760 | 1,731 | 1,756 | +8 | +0.5% | 34,200 |
| 2022/04/07 | 1,765 | 1,765 | 1,740 | 1,748 | -24 | -1.4% | 35,500 |
| 2022/04/06 | 1,831 | 1,831 | 1,772 | 1,772 | -59 | -3.2% | 31,900 |
| 2022/04/05 | 1,844 | 1,851 | 1,815 | 1,831 | +8 | +0.4% | 26,800 |
| 2022/04/04 | 1,813 | 1,828 | 1,812 | 1,823 | +13 | +0.7% | 18,200 |
| 2022/04/01 | 1,797 | 1,818 | 1,784 | 1,810 | +2 | +0.1% | 18,900 |
601～
650
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
