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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/28 | 2,261 | 2,261 | 2,249 | 2,249 | -31 | -1.4% | 2,000 |
2021/07/27 | 2,285 | 2,285 | 2,272 | 2,280 | +21 | +0.9% | 3,700 |
2021/07/26 | 2,250 | 2,259 | 2,242 | 2,259 | +28 | +1.3% | 3,600 |
2021/07/21 | 2,244 | 2,246 | 2,217 | 2,231 | +36 | +1.6% | 10,100 |
2021/07/20 | 2,171 | 2,209 | 2,126 | 2,195 | +11 | +0.5% | 22,400 |
2021/07/19 | 2,233 | 2,239 | 2,184 | 2,184 | -86 | -3.8% | 10,500 |
2021/07/16 | 2,250 | 2,282 | 2,241 | 2,270 | +2 | +0.1% | 10,900 |
2021/07/15 | 2,333 | 2,333 | 2,264 | 2,268 | -77 | -3.3% | 14,200 |
2021/07/14 | 2,374 | 2,374 | 2,333 | 2,345 | -29 | -1.2% | 14,000 |
2021/07/13 | 2,294 | 2,374 | 2,272 | 2,374 | +80 | +3.5% | 21,000 |
2021/07/12 | 2,232 | 2,294 | 2,232 | 2,294 | +72 | +3.2% | 15,200 |
2021/07/09 | 2,209 | 2,238 | 2,175 | 2,222 | +7 | +0.3% | 27,600 |
2021/07/08 | 2,242 | 2,268 | 2,215 | 2,215 | -27 | -1.2% | 19,400 |
2021/07/07 | 2,231 | 2,265 | 2,223 | 2,242 | ±0 | ±0% | 14,800 |
2021/07/06 | 2,234 | 2,259 | 2,234 | 2,242 | +15 | +0.7% | 6,100 |
2021/07/05 | 2,218 | 2,235 | 2,209 | 2,227 | +11 | +0.5% | 6,100 |
2021/07/02 | 2,191 | 2,216 | 2,179 | 2,216 | +21 | +1% | 5,900 |
2021/07/01 | 2,189 | 2,201 | 2,166 | 2,195 | +6 | +0.3% | 9,600 |
2021/06/30 | 2,206 | 2,216 | 2,189 | 2,189 | -17 | -0.8% | 11,000 |
2021/06/29 | 2,240 | 2,240 | 2,170 | 2,206 | -50 | -2.2% | 17,000 |
2021/06/28 | 2,242 | 2,262 | 2,226 | 2,256 | +14 | +0.6% | 12,700 |
2021/06/25 | 2,285 | 2,285 | 2,220 | 2,242 | -9 | -0.4% | 12,300 |
2021/06/24 | 2,237 | 2,266 | 2,225 | 2,251 | +15 | +0.7% | 9,800 |
2021/06/23 | 2,234 | 2,249 | 2,215 | 2,236 | +3 | +0.1% | 4,700 |
2021/06/22 | 2,170 | 2,238 | 2,170 | 2,233 | +92 | +4.3% | 12,400 |
2021/06/21 | 2,199 | 2,199 | 2,141 | 2,141 | -80 | -3.6% | 23,700 |
2021/06/18 | 2,219 | 2,245 | 2,213 | 2,221 | +27 | +1.2% | 12,900 |
2021/06/17 | 2,223 | 2,226 | 2,188 | 2,194 | -29 | -1.3% | 7,100 |
2021/06/16 | 2,222 | 2,247 | 2,222 | 2,223 | -10 | -0.4% | 6,400 |
2021/06/15 | 2,241 | 2,241 | 2,208 | 2,233 | -8 | -0.4% | 11,500 |
2021/06/14 | 2,293 | 2,293 | 2,235 | 2,241 | -17 | -0.8% | 6,300 |
2021/06/11 | 2,338 | 2,338 | 2,252 | 2,258 | -72 | -3.1% | 16,400 |
2021/06/10 | 2,330 | 2,343 | 2,295 | 2,330 | +38 | +1.7% | 20,200 |
2021/06/09 | 2,342 | 2,342 | 2,292 | 2,292 | -47 | -2% | 9,100 |
2021/06/08 | 2,339 | 2,359 | 2,328 | 2,339 | ±0 | ±0% | 10,100 |
801~
850
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