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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,937 | 1,955 | 1,928 | 1,942 | +5 | +0.3% | 20,400 |
2022/01/14 | 1,978 | 1,978 | 1,910 | 1,937 | -32 | -1.6% | 38,100 |
2022/01/13 | 1,950 | 1,984 | 1,948 | 1,969 | +28 | +1.4% | 32,400 |
2022/01/12 | 1,917 | 1,942 | 1,916 | 1,941 | +24 | +1.3% | 23,200 |
2022/01/11 | 1,897 | 1,917 | 1,895 | 1,917 | +21 | +1.1% | 32,200 |
2022/01/07 | 1,896 | 1,920 | 1,893 | 1,896 | +16 | +0.9% | 40,900 |
2022/01/06 | 1,912 | 1,915 | 1,880 | 1,880 | -32 | -1.7% | 45,600 |
2022/01/05 | 1,890 | 1,919 | 1,871 | 1,912 | +25 | +1.3% | 32,000 |
2022/01/04 | 1,850 | 1,889 | 1,850 | 1,887 | +41 | +2.2% | 21,600 |
2021/12/30 | 1,803 | 1,847 | 1,802 | 1,846 | +29 | +1.6% | 13,900 |
2021/12/29 | 1,779 | 1,817 | 1,779 | 1,817 | +38 | +2.1% | 12,600 |
2021/12/28 | 1,755 | 1,780 | 1,745 | 1,779 | +26 | +1.5% | 33,200 |
2021/12/27 | 1,765 | 1,773 | 1,750 | 1,753 | -27 | -1.5% | 26,900 |
2021/12/24 | 1,814 | 1,814 | 1,780 | 1,780 | -24 | -1.3% | 19,900 |
2021/12/23 | 1,814 | 1,818 | 1,794 | 1,804 | +17 | +1% | 44,400 |
2021/12/22 | 1,811 | 1,812 | 1,786 | 1,787 | -22 | -1.2% | 44,100 |
2021/12/21 | 1,783 | 1,830 | 1,783 | 1,809 | +28 | +1.6% | 46,200 |
2021/12/20 | 1,835 | 1,840 | 1,781 | 1,781 | -48 | -2.6% | 59,300 |
2021/12/17 | 1,848 | 1,857 | 1,820 | 1,829 | -19 | -1% | 41,600 |
2021/12/16 | 1,880 | 1,890 | 1,847 | 1,848 | -18 | -1% | 56,100 |
2021/12/15 | 1,846 | 1,878 | 1,846 | 1,866 | +22 | +1.2% | 26,500 |
2021/12/14 | 1,830 | 1,849 | 1,826 | 1,844 | +6 | +0.3% | 28,400 |
2021/12/13 | 1,842 | 1,850 | 1,826 | 1,838 | -2 | -0.1% | 42,800 |
2021/12/10 | 1,858 | 1,860 | 1,834 | 1,840 | -18 | -1% | 56,600 |
2021/12/09 | 1,837 | 1,859 | 1,831 | 1,858 | +22 | +1.2% | 41,100 |
2021/12/08 | 1,874 | 1,879 | 1,829 | 1,836 | -32 | -1.7% | 63,900 |
2021/12/07 | 1,834 | 1,870 | 1,821 | 1,868 | +62 | +3.4% | 37,200 |
2021/12/06 | 1,790 | 1,833 | 1,780 | 1,806 | +15 | +0.8% | 45,100 |
2021/12/03 | 1,743 | 1,794 | 1,741 | 1,791 | +44 | +2.5% | 62,300 |
2021/12/02 | 1,740 | 1,766 | 1,713 | 1,747 | +7 | +0.4% | 44,800 |
2021/12/01 | 1,720 | 1,759 | 1,703 | 1,740 | +30 | +1.8% | 103,000 |
2021/11/30 | 1,717 | 1,747 | 1,710 | 1,710 | +5 | +0.3% | 42,300 |
2021/11/29 | 1,716 | 1,731 | 1,705 | 1,705 | -33 | -1.9% | 35,000 |
2021/11/26 | 1,776 | 1,776 | 1,724 | 1,738 | -38 | -2.1% | 36,900 |
2021/11/25 | 1,780 | 1,780 | 1,744 | 1,776 | +12 | +0.7% | 25,200 |
2021/11/24 | 1,761 | 1,782 | 1,754 | 1,764 | +3 | +0.2% | 19,100 |
2021/11/22 | 1,745 | 1,769 | 1,720 | 1,761 | +16 | +0.9% | 40,400 |
2021/11/19 | 1,773 | 1,773 | 1,730 | 1,745 | -23 | -1.3% | 35,700 |
2021/11/18 | 1,787 | 1,789 | 1,754 | 1,768 | -19 | -1.1% | 21,700 |
2021/11/17 | 1,806 | 1,813 | 1,785 | 1,787 | -19 | -1.1% | 24,600 |
2021/11/16 | 1,829 | 1,835 | 1,802 | 1,806 | -14 | -0.8% | 18,200 |
2021/11/15 | 1,863 | 1,863 | 1,807 | 1,820 | -3 | -0.2% | 47,700 |
2021/11/12 | 1,816 | 1,847 | 1,816 | 1,823 | ±0 | ±0% | 25,500 |
2021/11/11 | 1,843 | 1,849 | 1,823 | 1,823 | -20 | -1.1% | 14,000 |
2021/11/10 | 1,840 | 1,847 | 1,832 | 1,843 | -7 | -0.4% | 13,700 |
2021/11/09 | 1,871 | 1,875 | 1,843 | 1,850 | -21 | -1.1% | 34,700 |
2021/11/08 | 1,895 | 1,895 | 1,860 | 1,871 | +10 | +0.5% | 19,500 |
2021/11/05 | 1,915 | 1,922 | 1,855 | 1,861 | -22 | -1.2% | 36,100 |
2021/11/04 | 1,956 | 1,956 | 1,883 | 1,883 | -63 | -3.2% | 88,200 |
2021/11/02 | 2,023 | 2,023 | 1,942 | 1,946 | -78 | -3.9% | 14,200 |
701~
750
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