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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,519 | 1,715 | 1,519 | 1,707 | +187 | +12.3% | 76,900 |
2020/08/11 | 1,479 | 1,574 | 1,455 | 1,520 | -21 | -1.4% | 78,800 |
2020/08/07 | 1,584 | 1,584 | 1,529 | 1,541 | -43 | -2.7% | 8,100 |
2020/08/06 | 1,579 | 1,592 | 1,552 | 1,584 | +3 | +0.2% | 20,700 |
2020/08/05 | 1,577 | 1,600 | 1,559 | 1,581 | -27 | -1.7% | 10,200 |
2020/08/04 | 1,548 | 1,608 | 1,548 | 1,608 | +64 | +4.1% | 12,400 |
2020/08/03 | 1,523 | 1,567 | 1,523 | 1,544 | +27 | +1.8% | 19,500 |
2020/07/31 | 1,632 | 1,632 | 1,517 | 1,517 | -110 | -6.8% | 13,300 |
2020/07/30 | 1,592 | 1,638 | 1,592 | 1,627 | +35 | +2.2% | 16,300 |
2020/07/29 | 1,666 | 1,666 | 1,585 | 1,592 | -100 | -5.9% | 14,500 |
2020/07/28 | 1,661 | 1,703 | 1,635 | 1,692 | +23 | +1.4% | 23,800 |
2020/07/27 | 1,639 | 1,669 | 1,607 | 1,669 | +15 | +0.9% | 23,900 |
2020/07/22 | 1,700 | 1,710 | 1,643 | 1,654 | -46 | -2.7% | 17,100 |
2020/07/21 | 1,699 | 1,700 | 1,657 | 1,700 | +4 | +0.2% | 11,500 |
2020/07/20 | 1,657 | 1,696 | 1,653 | 1,696 | +39 | +2.4% | 12,200 |
2020/07/17 | 1,652 | 1,679 | 1,641 | 1,657 | +5 | +0.3% | 15,100 |
2020/07/16 | 1,721 | 1,725 | 1,651 | 1,652 | -109 | -6.2% | 45,700 |
2020/07/15 | 1,701 | 1,770 | 1,689 | 1,761 | +78 | +4.6% | 36,400 |
2020/07/14 | 1,676 | 1,692 | 1,636 | 1,683 | +18 | +1.1% | 17,900 |
2020/07/13 | 1,594 | 1,676 | 1,593 | 1,665 | +101 | +6.5% | 14,900 |
2020/07/10 | 1,619 | 1,643 | 1,564 | 1,564 | -85 | -5.2% | 24,700 |
2020/07/09 | 1,642 | 1,663 | 1,602 | 1,649 | +8 | +0.5% | 22,400 |
2020/07/08 | 1,699 | 1,725 | 1,641 | 1,641 | -68 | -4% | 10,800 |
2020/07/07 | 1,734 | 1,734 | 1,657 | 1,709 | -21 | -1.2% | 23,600 |
2020/07/06 | 1,686 | 1,737 | 1,683 | 1,730 | +68 | +4.1% | 19,500 |
2020/07/03 | 1,647 | 1,662 | 1,622 | 1,662 | +15 | +0.9% | 17,100 |
2020/07/02 | 1,666 | 1,688 | 1,629 | 1,647 | -17 | -1% | 35,000 |
2020/07/01 | 1,698 | 1,698 | 1,653 | 1,664 | -34 | -2% | 23,300 |
2020/06/30 | 1,685 | 1,714 | 1,679 | 1,698 | +49 | +3% | 26,700 |
2020/06/29 | 1,670 | 1,690 | 1,629 | 1,649 | -64 | -3.7% | 27,500 |
2020/06/26 | 1,749 | 1,749 | 1,692 | 1,713 | -29 | -1.7% | 31,700 |
2020/06/25 | 1,732 | 1,755 | 1,711 | 1,742 | +50 | +3% | 79,300 |
2020/06/24 | 1,706 | 1,729 | 1,682 | 1,692 | -11 | -0.6% | 23,100 |
2020/06/23 | 1,646 | 1,721 | 1,620 | 1,703 | +64 | +3.9% | 25,900 |
2020/06/22 | 1,650 | 1,662 | 1,627 | 1,639 | -12 | -0.7% | 14,700 |
2020/06/19 | 1,660 | 1,692 | 1,640 | 1,651 | -11 | -0.7% | 20,800 |
2020/06/18 | 1,656 | 1,664 | 1,610 | 1,662 | -5 | -0.3% | 26,300 |
2020/06/17 | 1,674 | 1,675 | 1,636 | 1,667 | +5 | +0.3% | 25,900 |
2020/06/16 | 1,611 | 1,672 | 1,601 | 1,662 | +91 | +5.8% | 29,000 |
2020/06/15 | 1,590 | 1,627 | 1,560 | 1,571 | -23 | -1.4% | 37,200 |
2020/06/12 | 1,561 | 1,609 | 1,550 | 1,594 | -72 | -4.3% | 59,800 |
2020/06/11 | 1,692 | 1,698 | 1,656 | 1,666 | -65 | -3.8% | 57,000 |
2020/06/10 | 1,760 | 1,781 | 1,723 | 1,731 | -67 | -3.7% | 42,200 |
2020/06/09 | 1,760 | 1,805 | 1,722 | 1,798 | +56 | +3.2% | 45,300 |
2020/06/08 | 1,650 | 1,742 | 1,650 | 1,742 | +112 | +6.9% | 28,800 |
2020/06/05 | 1,615 | 1,646 | 1,597 | 1,630 | +14 | +0.9% | 25,600 |
2020/06/04 | 1,623 | 1,641 | 1,585 | 1,616 | -7 | -0.4% | 36,700 |
2020/06/03 | 1,600 | 1,644 | 1,577 | 1,623 | +42 | +2.7% | 33,500 |
2020/06/02 | 1,599 | 1,599 | 1,557 | 1,581 | +19 | +1.2% | 19,500 |
2020/06/01 | 1,595 | 1,619 | 1,560 | 1,562 | -38 | -2.4% | 28,300 |
1051~
1100
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