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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,685 | 1,685 | 1,584 | 1,600 | -89 | -5.3% | 22,400 |
2020/05/28 | 1,668 | 1,689 | 1,642 | 1,689 | +49 | +3% | 33,100 |
2020/05/27 | 1,581 | 1,644 | 1,572 | 1,640 | +59 | +3.7% | 21,000 |
2020/05/26 | 1,560 | 1,600 | 1,548 | 1,581 | +25 | +1.6% | 26,900 |
2020/05/25 | 1,563 | 1,566 | 1,534 | 1,556 | +41 | +2.7% | 8,800 |
2020/05/22 | 1,554 | 1,554 | 1,501 | 1,515 | -20 | -1.3% | 14,100 |
2020/05/21 | 1,509 | 1,565 | 1,509 | 1,535 | +56 | +3.8% | 23,700 |
2020/05/20 | 1,487 | 1,502 | 1,470 | 1,479 | -13 | -0.9% | 13,500 |
2020/05/19 | 1,489 | 1,495 | 1,449 | 1,492 | +50 | +3.5% | 12,300 |
2020/05/18 | 1,471 | 1,471 | 1,414 | 1,442 | -36 | -2.4% | 10,900 |
2020/05/15 | 1,451 | 1,485 | 1,427 | 1,478 | +37 | +2.6% | 18,200 |
2020/05/14 | 1,537 | 1,537 | 1,441 | 1,441 | -88 | -5.8% | 11,400 |
2020/05/13 | 1,486 | 1,536 | 1,471 | 1,529 | +43 | +2.9% | 16,400 |
2020/05/12 | 1,540 | 1,540 | 1,486 | 1,486 | -43 | -2.8% | 11,900 |
2020/05/11 | 1,454 | 1,529 | 1,454 | 1,529 | +80 | +5.5% | 17,500 |
2020/05/08 | 1,431 | 1,458 | 1,422 | 1,449 | +41 | +2.9% | 10,100 |
2020/05/07 | 1,439 | 1,440 | 1,403 | 1,408 | -33 | -2.3% | 9,900 |
2020/05/01 | 1,482 | 1,482 | 1,412 | 1,441 | -34 | -2.3% | 19,000 |
2020/04/30 | 1,470 | 1,504 | 1,462 | 1,475 | +21 | +1.4% | 12,900 |
2020/04/28 | 1,461 | 1,471 | 1,428 | 1,454 | +4 | +0.3% | 11,200 |
2020/04/27 | 1,431 | 1,471 | 1,418 | 1,450 | +28 | +2% | 19,500 |
2020/04/24 | 1,427 | 1,430 | 1,372 | 1,422 | -6 | -0.4% | 22,600 |
2020/04/23 | 1,370 | 1,428 | 1,362 | 1,428 | +84 | +6.3% | 18,400 |
2020/04/22 | 1,361 | 1,362 | 1,318 | 1,344 | -17 | -1.2% | 18,100 |
2020/04/21 | 1,384 | 1,384 | 1,352 | 1,361 | -42 | -3% | 23,800 |
2020/04/20 | 1,401 | 1,420 | 1,387 | 1,403 | -1 | -0.1% | 14,300 |
2020/04/17 | 1,394 | 1,439 | 1,389 | 1,404 | +10 | +0.7% | 24,100 |
2020/04/16 | 1,370 | 1,395 | 1,352 | 1,394 | +10 | +0.7% | 21,600 |
2020/04/15 | 1,417 | 1,418 | 1,384 | 1,384 | -12 | -0.9% | 14,100 |
2020/04/14 | 1,389 | 1,403 | 1,374 | 1,396 | +16 | +1.2% | 10,500 |
2020/04/13 | 1,409 | 1,416 | 1,372 | 1,380 | -39 | -2.7% | 16,700 |
2020/04/10 | 1,417 | 1,445 | 1,409 | 1,419 | -14 | -1% | 21,800 |
2020/04/09 | 1,448 | 1,448 | 1,402 | 1,433 | -15 | -1% | 16,600 |
2020/04/08 | 1,407 | 1,458 | 1,407 | 1,448 | +17 | +1.2% | 22,100 |
2020/04/07 | 1,407 | 1,446 | 1,385 | 1,431 | +35 | +2.5% | 22,000 |
2020/04/06 | 1,321 | 1,406 | 1,304 | 1,396 | +69 | +5.2% | 26,000 |
2020/04/03 | 1,360 | 1,367 | 1,312 | 1,327 | -3 | -0.2% | 16,300 |
2020/04/02 | 1,377 | 1,390 | 1,329 | 1,330 | -70 | -5% | 20,700 |
2020/04/01 | 1,482 | 1,482 | 1,388 | 1,400 | -97 | -6.5% | 23,900 |
2020/03/31 | 1,559 | 1,559 | 1,477 | 1,497 | -47 | -3% | 20,600 |
2020/03/30 | 1,545 | 1,555 | 1,477 | 1,544 | -57 | -3.6% | 31,500 |
2020/03/27 | 1,584 | 1,601 | 1,551 | 1,601 | +73 | +4.8% | 67,700 |
2020/03/26 | 1,535 | 1,535 | 1,470 | 1,528 | -7 | -0.5% | 33,000 |
2020/03/25 | 1,542 | 1,542 | 1,470 | 1,535 | +57 | +3.9% | 32,200 |
2020/03/24 | 1,450 | 1,497 | 1,441 | 1,478 | +50 | +3.5% | 35,700 |
2020/03/23 | 1,354 | 1,440 | 1,328 | 1,428 | +74 | +5.5% | 43,300 |
2020/03/19 | 1,401 | 1,426 | 1,352 | 1,354 | -6 | -0.4% | 35,600 |
2020/03/18 | 1,434 | 1,446 | 1,360 | 1,360 | -44 | -3.1% | 35,600 |
2020/03/17 | 1,307 | 1,417 | 1,295 | 1,404 | +29 | +2.1% | 69,600 |
2020/03/16 | 1,426 | 1,438 | 1,371 | 1,375 | -21 | -1.5% | 42,000 |
1101~
1150
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