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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 2,172 | 2,193 | 2,121 | 2,141 | +3 | +0.1% | 15,100 |
2021/01/06 | 2,124 | 2,150 | 2,123 | 2,138 | -7 | -0.3% | 6,400 |
2021/01/05 | 2,146 | 2,147 | 2,102 | 2,145 | +1 | ±0% | 7,500 |
2021/01/04 | 2,215 | 2,215 | 2,127 | 2,144 | -44 | -2% | 14,600 |
2020/12/30 | 2,259 | 2,259 | 2,188 | 2,188 | -59 | -2.6% | 8,000 |
2020/12/29 | 2,177 | 2,247 | 2,177 | 2,247 | +70 | +3.2% | 10,000 |
2020/12/28 | 2,220 | 2,225 | 2,139 | 2,177 | -33 | -1.5% | 23,600 |
2020/12/25 | 2,198 | 2,255 | 2,198 | 2,210 | +25 | +1.1% | 11,500 |
2020/12/24 | 2,198 | 2,229 | 2,165 | 2,185 | -14 | -0.6% | 13,500 |
2020/12/23 | 2,199 | 2,199 | 2,140 | 2,199 | +26 | +1.2% | 11,900 |
2020/12/22 | 2,228 | 2,228 | 2,153 | 2,173 | -75 | -3.3% | 16,800 |
2020/12/21 | 2,272 | 2,272 | 2,219 | 2,248 | -2 | -0.1% | 36,400 |
2020/12/18 | 2,232 | 2,257 | 2,171 | 2,250 | -17 | -0.7% | 35,000 |
2020/12/17 | 2,270 | 2,294 | 2,193 | 2,267 | -2 | -0.1% | 29,400 |
2020/12/16 | 2,298 | 2,320 | 2,268 | 2,269 | +1 | ±0% | 21,900 |
2020/12/15 | 2,299 | 2,299 | 2,240 | 2,268 | -31 | -1.3% | 7,700 |
2020/12/14 | 2,178 | 2,299 | 2,178 | 2,299 | +106 | +4.8% | 24,000 |
2020/12/11 | 2,157 | 2,206 | 2,157 | 2,193 | +44 | +2% | 14,700 |
2020/12/10 | 2,222 | 2,222 | 2,149 | 2,149 | -123 | -5.4% | 20,000 |
2020/12/09 | 2,078 | 2,277 | 2,078 | 2,272 | +194 | +9.3% | 37,300 |
2020/12/08 | 2,120 | 2,120 | 2,029 | 2,078 | -45 | -2.1% | 18,900 |
2020/12/07 | 2,024 | 2,127 | 2,024 | 2,123 | +113 | +5.6% | 44,800 |
2020/12/04 | 1,994 | 2,024 | 1,987 | 2,010 | +15 | +0.8% | 8,600 |
2020/12/03 | 2,013 | 2,037 | 1,989 | 1,995 | -34 | -1.7% | 13,600 |
2020/12/02 | 2,050 | 2,060 | 2,008 | 2,029 | -21 | -1% | 22,300 |
2020/12/01 | 2,041 | 2,069 | 2,025 | 2,050 | +61 | +3.1% | 43,600 |
2020/11/30 | 1,993 | 2,005 | 1,977 | 1,989 | -21 | -1% | 12,200 |
2020/11/27 | 1,988 | 2,012 | 1,988 | 2,010 | +10 | +0.5% | 22,300 |
2020/11/26 | 2,000 | 2,038 | 1,984 | 2,000 | -7 | -0.3% | 15,500 |
2020/11/25 | 2,024 | 2,040 | 1,993 | 2,007 | +23 | +1.2% | 19,800 |
2020/11/24 | 2,037 | 2,037 | 1,975 | 1,984 | -2 | -0.1% | 37,000 |
2020/11/20 | 2,000 | 2,008 | 1,973 | 1,986 | -13 | -0.7% | 23,700 |
2020/11/19 | 2,064 | 2,081 | 1,992 | 1,999 | -43 | -2.1% | 18,300 |
2020/11/18 | 2,002 | 2,069 | 1,991 | 2,042 | +10 | +0.5% | 22,600 |
2020/11/17 | 2,050 | 2,050 | 2,008 | 2,032 | -27 | -1.3% | 16,600 |
2020/11/16 | 1,990 | 2,066 | 1,960 | 2,059 | +38 | +1.9% | 35,000 |
2020/11/13 | 2,040 | 2,040 | 1,981 | 2,021 | -23 | -1.1% | 19,000 |
2020/11/12 | 2,050 | 2,050 | 2,005 | 2,044 | -6 | -0.3% | 10,900 |
2020/11/11 | 2,042 | 2,064 | 2,028 | 2,050 | +11 | +0.5% | 22,800 |
2020/11/10 | 2,040 | 2,044 | 1,991 | 2,039 | -4 | -0.2% | 51,300 |
2020/11/09 | 1,999 | 2,043 | 1,894 | 2,043 | +33 | +1.6% | 69,700 |
2020/11/06 | 1,939 | 2,049 | 1,911 | 2,010 | +85 | +4.4% | 52,300 |
2020/11/05 | 1,817 | 1,925 | 1,780 | 1,925 | +98 | +5.4% | 57,600 |
2020/11/04 | 1,850 | 1,850 | 1,810 | 1,827 | -25 | -1.3% | 12,900 |
2020/11/02 | 1,815 | 1,852 | 1,815 | 1,852 | +37 | +2% | 20,000 |
2020/10/30 | 1,786 | 1,826 | 1,762 | 1,815 | +29 | +1.6% | 18,600 |
2020/10/29 | 1,792 | 1,821 | 1,753 | 1,786 | -48 | -2.6% | 15,300 |
2020/10/28 | 1,820 | 1,836 | 1,793 | 1,834 | +23 | +1.3% | 14,700 |
2020/10/27 | 1,845 | 1,845 | 1,795 | 1,811 | -34 | -1.8% | 13,700 |
2020/10/26 | 1,841 | 1,845 | 1,798 | 1,845 | -5 | -0.3% | 12,400 |
951~
1000
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