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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 2,370 | 2,370 | 2,304 | 2,304 | -76 | -3.2% | 16,000 |
2021/03/22 | 2,349 | 2,392 | 2,311 | 2,380 | +5 | +0.2% | 26,400 |
2021/03/19 | 2,353 | 2,390 | 2,341 | 2,375 | +19 | +0.8% | 21,500 |
2021/03/18 | 2,365 | 2,389 | 2,336 | 2,356 | -9 | -0.4% | 17,500 |
2021/03/17 | 2,365 | 2,394 | 2,343 | 2,365 | -29 | -1.2% | 22,500 |
2021/03/16 | 2,392 | 2,396 | 2,357 | 2,394 | +8 | +0.3% | 26,400 |
2021/03/15 | 2,366 | 2,395 | 2,289 | 2,386 | +35 | +1.5% | 50,500 |
2021/03/12 | 2,300 | 2,371 | 2,266 | 2,351 | +50 | +2.2% | 31,500 |
2021/03/11 | 2,274 | 2,304 | 2,243 | 2,301 | +44 | +1.9% | 19,700 |
2021/03/10 | 2,304 | 2,304 | 2,236 | 2,257 | -48 | -2.1% | 21,300 |
2021/03/09 | 2,279 | 2,317 | 2,229 | 2,305 | +28 | +1.2% | 26,100 |
2021/03/08 | 2,275 | 2,277 | 2,209 | 2,277 | +30 | +1.3% | 17,600 |
2021/03/05 | 2,230 | 2,247 | 2,172 | 2,247 | +4 | +0.2% | 16,600 |
2021/03/04 | 2,239 | 2,244 | 2,184 | 2,243 | +4 | +0.2% | 17,900 |
2021/03/03 | 2,134 | 2,239 | 2,134 | 2,239 | +105 | +4.9% | 25,800 |
2021/03/02 | 2,111 | 2,142 | 2,084 | 2,134 | +23 | +1.1% | 24,400 |
2021/03/01 | 2,039 | 2,133 | 2,039 | 2,111 | +60 | +2.9% | 14,200 |
2021/02/26 | 2,013 | 2,062 | 2,008 | 2,051 | +16 | +0.8% | 22,100 |
2021/02/25 | 2,083 | 2,083 | 2,032 | 2,035 | +2 | +0.1% | 19,300 |
2021/02/24 | 2,056 | 2,056 | 2,013 | 2,033 | -14 | -0.7% | 25,500 |
2021/02/22 | 2,069 | 2,086 | 2,031 | 2,047 | -22 | -1.1% | 17,100 |
2021/02/19 | 2,052 | 2,095 | 2,052 | 2,069 | -14 | -0.7% | 10,700 |
2021/02/18 | 2,170 | 2,170 | 2,076 | 2,083 | -94 | -4.3% | 11,200 |
2021/02/17 | 2,150 | 2,185 | 2,150 | 2,177 | +15 | +0.7% | 8,700 |
2021/02/16 | 2,132 | 2,186 | 2,122 | 2,162 | +12 | +0.6% | 19,400 |
2021/02/15 | 2,087 | 2,170 | 2,087 | 2,150 | +34 | +1.6% | 10,300 |
2021/02/12 | 2,200 | 2,200 | 2,115 | 2,116 | -67 | -3.1% | 13,100 |
2021/02/10 | 2,139 | 2,188 | 2,120 | 2,183 | +64 | +3% | 9,300 |
2021/02/09 | 2,178 | 2,178 | 2,100 | 2,119 | -59 | -2.7% | 9,500 |
2021/02/08 | 2,179 | 2,195 | 2,144 | 2,178 | +49 | +2.3% | 16,400 |
2021/02/05 | 2,152 | 2,152 | 2,103 | 2,129 | -17 | -0.8% | 8,200 |
2021/02/04 | 2,049 | 2,146 | 2,033 | 2,146 | +84 | +4.1% | 13,300 |
2021/02/03 | 2,052 | 2,063 | 2,012 | 2,062 | +34 | +1.7% | 9,100 |
2021/02/02 | 2,015 | 2,049 | 2,009 | 2,028 | +13 | +0.6% | 8,700 |
2021/02/01 | 2,008 | 2,034 | 2,008 | 2,015 | -15 | -0.7% | 7,100 |
2021/01/29 | 2,053 | 2,083 | 2,030 | 2,030 | -46 | -2.2% | 9,600 |
2021/01/28 | 2,033 | 2,079 | 2,030 | 2,076 | +42 | +2.1% | 16,100 |
2021/01/27 | 2,035 | 2,041 | 2,012 | 2,034 | -1 | ±0% | 9,500 |
2021/01/26 | 2,072 | 2,072 | 2,035 | 2,035 | -69 | -3.3% | 13,400 |
2021/01/25 | 2,051 | 2,104 | 2,030 | 2,104 | +88 | +4.4% | 12,100 |
2021/01/22 | 2,063 | 2,063 | 2,014 | 2,016 | -68 | -3.3% | 20,500 |
2021/01/21 | 2,079 | 2,095 | 2,045 | 2,084 | +36 | +1.8% | 9,400 |
2021/01/20 | 2,116 | 2,119 | 2,047 | 2,048 | -67 | -3.2% | 11,500 |
2021/01/19 | 2,184 | 2,184 | 2,108 | 2,115 | -69 | -3.2% | 12,600 |
2021/01/18 | 2,111 | 2,184 | 2,100 | 2,184 | +50 | +2.3% | 11,000 |
2021/01/15 | 2,211 | 2,211 | 2,124 | 2,134 | -96 | -4.3% | 12,200 |
2021/01/14 | 2,263 | 2,263 | 2,201 | 2,230 | -42 | -1.8% | 10,200 |
2021/01/13 | 2,178 | 2,281 | 2,164 | 2,272 | +94 | +4.3% | 25,000 |
2021/01/12 | 2,151 | 2,190 | 2,140 | 2,178 | -12 | -0.5% | 14,400 |
2021/01/08 | 2,143 | 2,195 | 2,128 | 2,190 | +49 | +2.3% | 16,900 |
901~
950
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