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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 1,982 | 2,024 | 1,982 | 2,024 | +73 | +3.7% | 10,800 |
2021/10/29 | 1,952 | 1,968 | 1,951 | 1,951 | -1 | -0.1% | 10,600 |
2021/10/28 | 1,984 | 1,984 | 1,952 | 1,952 | -17 | -0.9% | 11,600 |
2021/10/27 | 1,986 | 1,997 | 1,969 | 1,969 | -23 | -1.2% | 3,000 |
2021/10/26 | 2,002 | 2,002 | 1,985 | 1,992 | +3 | +0.2% | 4,500 |
2021/10/25 | 1,994 | 2,002 | 1,986 | 1,989 | +13 | +0.7% | 5,600 |
2021/10/22 | 1,976 | 1,985 | 1,950 | 1,976 | -5 | -0.3% | 17,800 |
2021/10/21 | 2,000 | 2,013 | 1,981 | 1,981 | -8 | -0.4% | 4,900 |
2021/10/20 | 1,999 | 1,999 | 1,983 | 1,989 | -10 | -0.5% | 7,200 |
2021/10/19 | 2,034 | 2,034 | 1,997 | 1,999 | -35 | -1.7% | 7,900 |
2021/10/18 | 2,015 | 2,037 | 2,009 | 2,034 | +19 | +0.9% | 10,400 |
2021/10/15 | 1,970 | 2,015 | 1,970 | 2,015 | +47 | +2.4% | 5,700 |
2021/10/14 | 1,998 | 1,998 | 1,964 | 1,968 | -30 | -1.5% | 10,900 |
2021/10/13 | 2,007 | 2,010 | 1,988 | 1,998 | -26 | -1.3% | 10,600 |
2021/10/12 | 2,035 | 2,041 | 2,010 | 2,024 | -27 | -1.3% | 6,000 |
701~
750
件表示中 / 1676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 | 231,100円 | +3.0% | -22.4% | 4.54% | 9.96倍 | 0.45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 |
一工薬 | 372,000円 | +15.7% | +142.7% | 2.42% | 14.25倍 | 0.94倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
多木化 | 362,000円 | +11.0% | +98.2% | 1.52% | 16.58倍 | 0.83倍 |
|
肥料は1885年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
大倉工 | 270,500円 | +4.0% | +5.2% | 4.07% | 7.47倍 | 0.51倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
ソフト99 | 151,500円 | -1.9% | +0.5% | 2.84% | 12.31倍 | 0.60倍 |
|
「ソフト99」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第2の柱に育成 |
市場注目の銘柄
チャート関連のコラム