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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,830 | 1,850 | 1,805 | 1,850 | +34 | +1.9% | 8,200 |
2020/10/22 | 1,817 | 1,821 | 1,803 | 1,816 | +7 | +0.4% | 5,900 |
2020/10/21 | 1,770 | 1,814 | 1,757 | 1,809 | +60 | +3.4% | 14,500 |
2020/10/20 | 1,829 | 1,829 | 1,749 | 1,749 | -91 | -4.9% | 10,400 |
2020/10/19 | 1,790 | 1,857 | 1,790 | 1,840 | +64 | +3.6% | 22,000 |
2020/10/16 | 1,843 | 1,843 | 1,776 | 1,776 | -67 | -3.6% | 6,600 |
2020/10/15 | 1,804 | 1,855 | 1,781 | 1,843 | +39 | +2.2% | 21,300 |
2020/10/14 | 1,827 | 1,827 | 1,793 | 1,804 | -42 | -2.3% | 11,900 |
2020/10/13 | 1,807 | 1,855 | 1,773 | 1,846 | +67 | +3.8% | 19,200 |
2020/10/12 | 1,772 | 1,785 | 1,762 | 1,779 | -6 | -0.3% | 4,100 |
2020/10/09 | 1,812 | 1,825 | 1,734 | 1,785 | -27 | -1.5% | 40,200 |
2020/10/08 | 1,810 | 1,859 | 1,789 | 1,812 | -9 | -0.5% | 30,100 |
2020/10/07 | 1,820 | 1,840 | 1,770 | 1,821 | +4 | +0.2% | 51,900 |
2020/10/06 | 1,900 | 1,900 | 1,801 | 1,817 | -82 | -4.3% | 36,200 |
2020/10/05 | 1,835 | 1,910 | 1,823 | 1,899 | +80 | +4.4% | 39,100 |
2020/10/02 | 1,812 | 1,870 | 1,787 | 1,819 | - | - | 34,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,919 | 1,919 | 1,816 | 1,816 | -77 | -4.1% | 18,500 |
2020/09/29 | 1,916 | 1,927 | 1,885 | 1,893 | -53 | -2.7% | 20,700 |
2020/09/28 | 1,858 | 1,946 | 1,845 | 1,946 | +88 | +4.7% | 29,200 |
2020/09/25 | 1,852 | 1,858 | 1,808 | 1,858 | +46 | +2.5% | 18,500 |
2020/09/24 | 1,816 | 1,858 | 1,798 | 1,812 | -20 | -1.1% | 18,600 |
2020/09/23 | 1,837 | 1,850 | 1,788 | 1,832 | -20 | -1.1% | 17,500 |
2020/09/18 | 1,799 | 1,864 | 1,797 | 1,852 | +42 | +2.3% | 20,400 |
2020/09/17 | 1,784 | 1,812 | 1,765 | 1,810 | +26 | +1.5% | 11,700 |
2020/09/16 | 1,812 | 1,822 | 1,783 | 1,784 | -35 | -1.9% | 8,200 |
2020/09/15 | 1,831 | 1,831 | 1,776 | 1,819 | -12 | -0.7% | 11,900 |
2020/09/14 | 1,826 | 1,870 | 1,817 | 1,831 | +5 | +0.3% | 17,000 |
2020/09/11 | 1,862 | 1,869 | 1,817 | 1,826 | -36 | -1.9% | 16,600 |
2020/09/10 | 1,809 | 1,880 | 1,809 | 1,862 | +53 | +2.9% | 29,700 |
2020/09/09 | 1,739 | 1,818 | 1,736 | 1,809 | +30 | +1.7% | 32,200 |
2020/09/08 | 1,706 | 1,779 | 1,706 | 1,779 | +89 | +5.3% | 26,700 |
2020/09/07 | 1,616 | 1,717 | 1,616 | 1,690 | +55 | +3.4% | 25,000 |
2020/09/04 | 1,628 | 1,648 | 1,619 | 1,635 | -20 | -1.2% | 16,000 |
2020/09/03 | 1,650 | 1,687 | 1,643 | 1,655 | +32 | +2% | 25,700 |
2020/09/02 | 1,650 | 1,650 | 1,601 | 1,623 | -13 | -0.8% | 15,900 |
2020/09/01 | 1,660 | 1,667 | 1,602 | 1,636 | -48 | -2.9% | 32,800 |
2020/08/31 | 1,676 | 1,712 | 1,669 | 1,684 | +8 | +0.5% | 35,200 |
2020/08/28 | 1,725 | 1,725 | 1,656 | 1,676 | -59 | -3.4% | 28,100 |
2020/08/27 | 1,671 | 1,735 | 1,643 | 1,735 | +85 | +5.2% | 20,900 |
2020/08/26 | 1,660 | 1,663 | 1,634 | 1,650 | +6 | +0.4% | 10,200 |
2020/08/25 | 1,650 | 1,653 | 1,607 | 1,644 | +45 | +2.8% | 34,700 |
2020/08/24 | 1,623 | 1,623 | 1,593 | 1,599 | -24 | -1.5% | 6,500 |
2020/08/21 | 1,618 | 1,638 | 1,602 | 1,623 | +18 | +1.1% | 9,300 |
2020/08/20 | 1,662 | 1,665 | 1,605 | 1,605 | -71 | -4.2% | 12,000 |
2020/08/19 | 1,693 | 1,717 | 1,669 | 1,676 | -50 | -2.9% | 13,000 |
2020/08/18 | 1,726 | 1,749 | 1,701 | 1,726 | -19 | -1.1% | 16,100 |
2020/08/17 | 1,699 | 1,756 | 1,671 | 1,745 | +72 | +4.3% | 34,100 |
2020/08/14 | 1,737 | 1,738 | 1,673 | 1,673 | -55 | -3.2% | 16,700 |
2020/08/13 | 1,690 | 1,745 | 1,662 | 1,728 | +21 | +1.2% | 52,900 |
1001~
1050
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