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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,821 | 1,856 | 1,805 | 1,808 | -39 | -2.1% | 31,700 |
| 2022/03/30 | 1,818 | 1,847 | 1,810 | 1,847 | -15 | -0.8% | 35,600 |
| 2022/03/29 | 1,855 | 1,878 | 1,841 | 1,862 | -5 | -0.3% | 36,700 |
| 2022/03/28 | 1,863 | 1,882 | 1,852 | 1,867 | +4 | +0.2% | 18,700 |
| 2022/03/25 | 1,900 | 1,906 | 1,858 | 1,863 | -42 | -2.2% | 37,800 |
| 2022/03/24 | 1,925 | 1,925 | 1,882 | 1,905 | -20 | -1% | 28,500 |
| 2022/03/23 | 1,927 | 1,940 | 1,909 | 1,925 | +14 | +0.7% | 26,700 |
| 2022/03/22 | 1,909 | 1,924 | 1,894 | 1,911 | +17 | +0.9% | 24,600 |
| 2022/03/18 | 1,873 | 1,906 | 1,854 | 1,894 | +23 | +1.2% | 49,300 |
| 2022/03/17 | 1,868 | 1,880 | 1,844 | 1,871 | +15 | +0.8% | 25,800 |
| 2022/03/16 | 1,883 | 1,888 | 1,844 | 1,856 | -12 | -0.6% | 34,700 |
| 2022/03/15 | 1,832 | 1,878 | 1,832 | 1,868 | +42 | +2.3% | 28,700 |
| 2022/03/14 | 1,835 | 1,851 | 1,812 | 1,826 | +19 | +1.1% | 26,500 |
| 2022/03/11 | 1,805 | 1,814 | 1,777 | 1,807 | -14 | -0.8% | 32,500 |
| 2022/03/10 | 1,798 | 1,826 | 1,798 | 1,821 | +75 | +4.3% | 36,700 |
| 2022/03/09 | 1,739 | 1,779 | 1,724 | 1,746 | +26 | +1.5% | 36,200 |
| 2022/03/08 | 1,763 | 1,770 | 1,708 | 1,720 | -75 | -4.2% | 41,500 |
| 2022/03/07 | 1,850 | 1,850 | 1,791 | 1,795 | -62 | -3.3% | 40,900 |
| 2022/03/04 | 1,878 | 1,891 | 1,845 | 1,857 | -21 | -1.1% | 31,600 |
| 2022/03/03 | 1,849 | 1,888 | 1,849 | 1,878 | +51 | +2.8% | 17,900 |
| 2022/03/02 | 1,856 | 1,859 | 1,827 | 1,827 | -58 | -3.1% | 17,600 |
| 2022/03/01 | 1,923 | 1,939 | 1,879 | 1,885 | -25 | -1.3% | 31,300 |
| 2022/02/28 | 1,879 | 1,915 | 1,874 | 1,910 | +31 | +1.6% | 26,800 |
| 2022/02/25 | 1,856 | 1,889 | 1,847 | 1,879 | +15 | +0.8% | 48,800 |
| 2022/02/24 | 1,776 | 1,864 | 1,765 | 1,864 | +74 | +4.1% | 90,800 |
| 2022/02/22 | 1,835 | 1,835 | 1,784 | 1,790 | -66 | -3.6% | 26,600 |
| 2022/02/21 | 1,899 | 1,899 | 1,854 | 1,856 | -60 | -3.1% | 20,700 |
| 2022/02/18 | 1,953 | 1,961 | 1,910 | 1,916 | -56 | -2.8% | 36,700 |
| 2022/02/17 | 1,976 | 1,995 | 1,957 | 1,972 | -21 | -1.1% | 40,800 |
| 2022/02/16 | 2,002 | 2,006 | 1,974 | 1,993 | +26 | +1.3% | 38,800 |
| 2022/02/15 | 1,962 | 2,000 | 1,928 | 1,967 | +5 | +0.3% | 56,200 |
| 2022/02/14 | 1,934 | 1,986 | 1,883 | 1,962 | +28 | +1.4% | 65,700 |
| 2022/02/10 | 2,025 | 2,025 | 1,926 | 1,934 | -69 | -3.4% | 59,700 |
| 2022/02/09 | 2,010 | 2,022 | 1,993 | 2,003 | -1 | ±0% | 35,000 |
| 2022/02/08 | 1,982 | 2,009 | 1,982 | 2,004 | +25 | +1.3% | 22,000 |
| 2022/02/07 | 1,974 | 1,989 | 1,951 | 1,979 | +6 | +0.3% | 24,200 |
| 2022/02/04 | 1,961 | 1,977 | 1,930 | 1,973 | +13 | +0.7% | 19,800 |
| 2022/02/03 | 1,955 | 1,970 | 1,932 | 1,960 | +5 | +0.3% | 26,800 |
| 2022/02/02 | 1,918 | 1,977 | 1,918 | 1,955 | +46 | +2.4% | 32,400 |
| 2022/02/01 | 1,916 | 1,927 | 1,901 | 1,909 | -5 | -0.3% | 27,100 |
| 2022/01/31 | 1,902 | 1,923 | 1,875 | 1,914 | +12 | +0.6% | 27,100 |
| 2022/01/28 | 1,876 | 1,913 | 1,876 | 1,902 | +56 | +3% | 21,500 |
| 2022/01/27 | 1,913 | 1,923 | 1,842 | 1,846 | -63 | -3.3% | 58,100 |
| 2022/01/26 | 1,920 | 1,931 | 1,907 | 1,909 | -11 | -0.6% | 30,900 |
| 2022/01/25 | 1,946 | 1,946 | 1,892 | 1,920 | -11 | -0.6% | 35,900 |
| 2022/01/24 | 1,913 | 1,942 | 1,900 | 1,931 | +18 | +0.9% | 16,500 |
| 2022/01/21 | 1,909 | 1,920 | 1,890 | 1,913 | +4 | +0.2% | 29,700 |
| 2022/01/20 | 1,900 | 1,921 | 1,893 | 1,909 | +38 | +2% | 35,000 |
| 2022/01/19 | 1,908 | 1,919 | 1,869 | 1,871 | -64 | -3.3% | 52,100 |
| 2022/01/18 | 1,943 | 1,966 | 1,920 | 1,935 | -7 | -0.4% | 41,500 |
651～
700
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
