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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,327 | 2,348 | 2,298 | 2,339 | +51 | +2.2% | 39,100 |
2021/06/04 | 2,265 | 2,300 | 2,265 | 2,288 | +40 | +1.8% | 17,000 |
2021/06/03 | 2,227 | 2,251 | 2,217 | 2,248 | +43 | +2% | 12,500 |
2021/06/02 | 2,187 | 2,250 | 2,187 | 2,205 | -1 | ±0% | 21,200 |
2021/06/01 | 2,246 | 2,246 | 2,196 | 2,206 | -7 | -0.3% | 13,900 |
2021/05/31 | 2,202 | 2,240 | 2,196 | 2,213 | -8 | -0.4% | 12,700 |
2021/05/28 | 2,198 | 2,224 | 2,186 | 2,221 | +33 | +1.5% | 16,800 |
2021/05/27 | 2,190 | 2,213 | 2,188 | 2,188 | -2 | -0.1% | 16,000 |
2021/05/26 | 2,175 | 2,211 | 2,163 | 2,190 | +20 | +0.9% | 14,300 |
2021/05/25 | 2,258 | 2,258 | 2,170 | 2,170 | -78 | -3.5% | 18,200 |
2021/05/24 | 2,201 | 2,260 | 2,193 | 2,248 | +47 | +2.1% | 15,600 |
2021/05/21 | 2,227 | 2,244 | 2,201 | 2,201 | -27 | -1.2% | 9,900 |
2021/05/20 | 2,175 | 2,243 | 2,175 | 2,228 | +54 | +2.5% | 17,600 |
2021/05/19 | 2,185 | 2,215 | 2,174 | 2,174 | -11 | -0.5% | 19,400 |
2021/05/18 | 2,186 | 2,231 | 2,171 | 2,185 | -6 | -0.3% | 31,100 |
2021/05/17 | 2,214 | 2,252 | 2,187 | 2,191 | -37 | -1.7% | 35,300 |
2021/05/14 | 2,225 | 2,279 | 2,223 | 2,228 | +28 | +1.3% | 54,200 |
2021/05/13 | 2,010 | 2,298 | 2,010 | 2,200 | +173 | +8.5% | 90,800 |
2021/05/12 | 2,057 | 2,064 | 2,010 | 2,027 | -26 | -1.3% | 18,200 |
2021/05/11 | 2,117 | 2,123 | 2,053 | 2,053 | -83 | -3.9% | 22,100 |
2021/05/10 | 2,145 | 2,148 | 2,107 | 2,136 | -5 | -0.2% | 9,700 |
2021/05/07 | 2,111 | 2,166 | 2,094 | 2,141 | +38 | +1.8% | 16,700 |
2021/05/06 | 2,020 | 2,142 | 2,015 | 2,103 | +83 | +4.1% | 25,400 |
2021/04/30 | 2,015 | 2,057 | 2,015 | 2,020 | +20 | +1% | 15,900 |
2021/04/28 | 2,059 | 2,064 | 2,000 | 2,000 | -60 | -2.9% | 14,300 |
2021/04/27 | 2,072 | 2,091 | 2,060 | 2,060 | -23 | -1.1% | 9,400 |
2021/04/26 | 2,069 | 2,095 | 2,032 | 2,083 | -1 | ±0% | 13,000 |
2021/04/23 | 2,114 | 2,115 | 2,084 | 2,084 | -23 | -1.1% | 9,200 |
2021/04/22 | 2,110 | 2,134 | 2,100 | 2,107 | -2 | -0.1% | 14,700 |
2021/04/21 | 2,166 | 2,180 | 2,109 | 2,109 | -84 | -3.8% | 17,200 |
2021/04/20 | 2,213 | 2,245 | 2,193 | 2,193 | -49 | -2.2% | 7,000 |
2021/04/19 | 2,195 | 2,242 | 2,195 | 2,242 | +68 | +3.1% | 8,400 |
2021/04/16 | 2,192 | 2,216 | 2,174 | 2,174 | -31 | -1.4% | 7,100 |
2021/04/15 | 2,160 | 2,225 | 2,160 | 2,205 | +2 | +0.1% | 10,300 |
2021/04/14 | 2,183 | 2,203 | 2,170 | 2,203 | -8 | -0.4% | 6,600 |
2021/04/13 | 2,190 | 2,234 | 2,190 | 2,211 | +5 | +0.2% | 7,900 |
2021/04/12 | 2,168 | 2,222 | 2,159 | 2,206 | +27 | +1.2% | 10,200 |
2021/04/09 | 2,185 | 2,204 | 2,170 | 2,179 | -23 | -1% | 15,200 |
2021/04/08 | 2,247 | 2,247 | 2,202 | 2,202 | -74 | -3.3% | 16,000 |
2021/04/07 | 2,219 | 2,276 | 2,219 | 2,276 | +43 | +1.9% | 11,800 |
2021/04/06 | 2,282 | 2,282 | 2,190 | 2,233 | -43 | -1.9% | 18,000 |
2021/04/05 | 2,276 | 2,298 | 2,259 | 2,276 | +30 | +1.3% | 13,500 |
2021/04/02 | 2,275 | 2,275 | 2,205 | 2,246 | +11 | +0.5% | 21,300 |
2021/04/01 | 2,269 | 2,275 | 2,228 | 2,235 | -23 | -1% | 13,600 |
2021/03/31 | 2,226 | 2,298 | 2,218 | 2,258 | +3 | +0.1% | 22,900 |
2021/03/30 | 2,308 | 2,321 | 2,244 | 2,255 | -85 | -3.6% | 24,500 |
2021/03/29 | 2,320 | 2,344 | 2,271 | 2,340 | +32 | +1.4% | 29,500 |
2021/03/26 | 2,275 | 2,327 | 2,272 | 2,308 | +28 | +1.2% | 18,300 |
2021/03/25 | 2,243 | 2,292 | 2,225 | 2,280 | +37 | +1.6% | 24,600 |
2021/03/24 | 2,274 | 2,281 | 2,216 | 2,243 | -61 | -2.6% | 21,000 |
851~
900
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