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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 1,997 | 2,058 | 1,997 | 2,051 | +54 | +2.7% | 9,300 |
2021/10/08 | 1,986 | 2,022 | 1,986 | 1,997 | +15 | +0.8% | 14,200 |
2021/10/07 | 1,989 | 2,003 | 1,977 | 1,982 | -22 | -1.1% | 11,400 |
2021/10/06 | 1,971 | 2,019 | 1,970 | 2,004 | +41 | +2.1% | 21,600 |
2021/10/05 | 1,990 | 2,001 | 1,963 | 1,963 | -31 | -1.6% | 21,000 |
2021/10/04 | 2,039 | 2,039 | 1,992 | 1,994 | -32 | -1.6% | 21,300 |
2021/10/01 | 2,078 | 2,078 | 2,025 | 2,026 | -60 | -2.9% | 24,400 |
2021/09/30 | 2,102 | 2,106 | 2,086 | 2,086 | -4 | -0.2% | 14,600 |
2021/09/29 | 2,126 | 2,126 | 2,074 | 2,090 | -105 | -4.8% | 30,400 |
2021/09/28 | 2,168 | 2,200 | 2,150 | 2,195 | +54 | +2.5% | 20,700 |
2021/09/27 | 2,145 | 2,161 | 2,136 | 2,141 | -9 | -0.4% | 17,100 |
2021/09/24 | 2,150 | 2,165 | 2,137 | 2,150 | +27 | +1.3% | 19,600 |
2021/09/22 | 2,151 | 2,160 | 2,120 | 2,123 | -41 | -1.9% | 18,400 |
2021/09/21 | 2,189 | 2,208 | 2,156 | 2,164 | -75 | -3.3% | 31,700 |
2021/09/17 | 2,190 | 2,239 | 2,180 | 2,239 | +49 | +2.2% | 39,700 |
2021/09/16 | 2,218 | 2,218 | 2,150 | 2,190 | -28 | -1.3% | 22,000 |
2021/09/15 | 2,210 | 2,220 | 2,186 | 2,218 | -42 | -1.9% | 16,000 |
2021/09/14 | 2,233 | 2,260 | 2,207 | 2,260 | +23 | +1% | 20,100 |
2021/09/13 | 2,190 | 2,237 | 2,188 | 2,237 | +21 | +0.9% | 13,500 |
2021/09/10 | 2,198 | 2,216 | 2,172 | 2,216 | +1 | ±0% | 27,900 |
2021/09/09 | 2,249 | 2,250 | 2,204 | 2,215 | -34 | -1.5% | 20,100 |
2021/09/08 | 2,170 | 2,249 | 2,170 | 2,249 | +68 | +3.1% | 38,600 |
2021/09/07 | 2,186 | 2,187 | 2,159 | 2,181 | +21 | +1% | 22,500 |
2021/09/06 | 2,161 | 2,166 | 2,129 | 2,160 | +11 | +0.5% | 20,400 |
2021/09/03 | 2,124 | 2,159 | 2,122 | 2,149 | +25 | +1.2% | 16,300 |
2021/09/02 | 2,123 | 2,135 | 2,115 | 2,124 | -11 | -0.5% | 10,400 |
2021/09/01 | 2,112 | 2,135 | 2,112 | 2,135 | +14 | +0.7% | 9,600 |
2021/08/31 | 2,146 | 2,150 | 2,121 | 2,121 | -19 | -0.9% | 8,900 |
2021/08/30 | 2,097 | 2,150 | 2,097 | 2,140 | +36 | +1.7% | 15,000 |
2021/08/27 | 2,099 | 2,110 | 2,091 | 2,104 | -18 | -0.8% | 13,400 |
2021/08/26 | 2,115 | 2,135 | 2,090 | 2,122 | -8 | -0.4% | 17,800 |
2021/08/25 | 2,167 | 2,167 | 2,110 | 2,130 | -32 | -1.5% | 23,800 |
2021/08/24 | 2,116 | 2,162 | 2,116 | 2,162 | +30 | +1.4% | 8,300 |
2021/08/23 | 2,090 | 2,148 | 2,090 | 2,132 | +54 | +2.6% | 10,700 |
2021/08/20 | 2,114 | 2,114 | 2,070 | 2,078 | -27 | -1.3% | 16,000 |
2021/08/19 | 2,129 | 2,144 | 2,105 | 2,105 | -23 | -1.1% | 5,900 |
2021/08/18 | 2,112 | 2,165 | 2,094 | 2,128 | -2 | -0.1% | 12,500 |
2021/08/17 | 2,098 | 2,132 | 2,098 | 2,130 | +53 | +2.6% | 9,900 |
2021/08/16 | 2,158 | 2,158 | 2,077 | 2,077 | -81 | -3.8% | 25,500 |
2021/08/13 | 2,191 | 2,195 | 2,139 | 2,158 | -21 | -1% | 13,600 |
2021/08/12 | 2,208 | 2,224 | 2,178 | 2,179 | -11 | -0.5% | 9,800 |
2021/08/11 | 2,231 | 2,232 | 2,172 | 2,190 | -32 | -1.4% | 15,500 |
2021/08/10 | 2,306 | 2,306 | 2,207 | 2,222 | -61 | -2.7% | 14,400 |
2021/08/06 | 2,273 | 2,289 | 2,226 | 2,283 | +26 | +1.2% | 8,300 |
2021/08/05 | 2,293 | 2,293 | 2,232 | 2,257 | -19 | -0.8% | 6,900 |
2021/08/04 | 2,327 | 2,327 | 2,276 | 2,276 | -8 | -0.4% | 4,200 |
2021/08/03 | 2,310 | 2,310 | 2,254 | 2,284 | -26 | -1.1% | 3,600 |
2021/08/02 | 2,221 | 2,323 | 2,207 | 2,310 | +89 | +4% | 15,200 |
2021/07/30 | 2,237 | 2,237 | 2,208 | 2,221 | -21 | -0.9% | 8,200 |
2021/07/29 | 2,265 | 2,265 | 2,233 | 2,242 | -7 | -0.3% | 3,600 |
751~
800
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 | 231,300円 | +3.0% | -22.4% | 4.54% | 9.97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 | 366,000円 | +15.7% | +142.7% | 2.46% | 14.02倍 | 0.93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 | 361,000円 | +11.0% | +98.2% | 1.52% | 16.54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 | 270,300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 | 151,600円 | -1.9% | +0.5% | 2.84% | 12.32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