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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,381 | 1,439 | 1,366 | 1,396 | -115 | -7.6% | 52,400 |
2020/03/12 | 1,576 | 1,576 | 1,511 | 1,511 | -105 | -6.5% | 41,100 |
2020/03/11 | 1,625 | 1,670 | 1,615 | 1,616 | +19 | +1.2% | 42,700 |
2020/03/10 | 1,588 | 1,607 | 1,543 | 1,597 | -31 | -1.9% | 70,500 |
2020/03/09 | 1,683 | 1,711 | 1,612 | 1,628 | -134 | -7.6% | 46,200 |
2020/03/06 | 1,829 | 1,829 | 1,759 | 1,762 | -84 | -4.6% | 30,600 |
2020/03/05 | 1,876 | 1,886 | 1,846 | 1,846 | -29 | -1.5% | 30,700 |
2020/03/04 | 1,901 | 1,905 | 1,875 | 1,875 | -26 | -1.4% | 16,500 |
2020/03/03 | 1,961 | 1,989 | 1,895 | 1,901 | -41 | -2.1% | 24,100 |
2020/03/02 | 1,880 | 1,961 | 1,875 | 1,942 | +39 | +2% | 22,100 |
2020/02/28 | 1,960 | 1,969 | 1,900 | 1,903 | -96 | -4.8% | 36,000 |
2020/02/27 | 2,068 | 2,070 | 1,994 | 1,999 | -70 | -3.4% | 36,900 |
2020/02/26 | 2,051 | 2,079 | 2,029 | 2,069 | +12 | +0.6% | 21,300 |
2020/02/25 | 2,120 | 2,120 | 2,056 | 2,057 | -92 | -4.3% | 43,400 |
2020/02/21 | 2,145 | 2,165 | 2,141 | 2,149 | ±0 | ±0% | 16,100 |
2020/02/20 | 2,161 | 2,187 | 2,146 | 2,149 | -11 | -0.5% | 12,100 |
2020/02/19 | 2,171 | 2,186 | 2,160 | 2,160 | -9 | -0.4% | 16,700 |
2020/02/18 | 2,189 | 2,193 | 2,163 | 2,169 | -17 | -0.8% | 13,300 |
2020/02/17 | 2,197 | 2,199 | 2,175 | 2,186 | -23 | -1% | 10,300 |
2020/02/14 | 2,227 | 2,233 | 2,182 | 2,209 | -14 | -0.6% | 20,100 |
2020/02/13 | 2,212 | 2,257 | 2,209 | 2,223 | +11 | +0.5% | 27,800 |
2020/02/12 | 2,250 | 2,250 | 2,212 | 2,212 | -28 | -1.3% | 17,300 |
2020/02/10 | 2,243 | 2,257 | 2,232 | 2,240 | -21 | -0.9% | 13,100 |
2020/02/07 | 2,275 | 2,278 | 2,241 | 2,261 | -13 | -0.6% | 9,800 |
2020/02/06 | 2,255 | 2,289 | 2,255 | 2,274 | +40 | +1.8% | 19,200 |
2020/02/05 | 2,216 | 2,252 | 2,216 | 2,234 | +23 | +1% | 14,100 |
2020/02/04 | 2,193 | 2,211 | 2,191 | 2,211 | +18 | +0.8% | 8,700 |
2020/02/03 | 2,160 | 2,202 | 2,160 | 2,193 | +2 | +0.1% | 19,300 |
2020/01/31 | 2,177 | 2,209 | 2,177 | 2,191 | +12 | +0.6% | 16,300 |
2020/01/30 | 2,210 | 2,211 | 2,170 | 2,179 | -31 | -1.4% | 28,100 |
2020/01/29 | 2,196 | 2,221 | 2,186 | 2,210 | +8 | +0.4% | 23,400 |
2020/01/28 | 2,223 | 2,228 | 2,196 | 2,202 | -38 | -1.7% | 39,300 |
2020/01/27 | 2,272 | 2,272 | 2,233 | 2,240 | -41 | -1.8% | 48,100 |
2020/01/24 | 2,324 | 2,324 | 2,279 | 2,281 | -43 | -1.9% | 24,700 |
2020/01/23 | 2,320 | 2,334 | 2,314 | 2,324 | +7 | +0.3% | 11,300 |
2020/01/22 | 2,322 | 2,341 | 2,317 | 2,317 | -16 | -0.7% | 15,200 |
2020/01/21 | 2,324 | 2,339 | 2,322 | 2,333 | +15 | +0.6% | 10,000 |
2020/01/20 | 2,310 | 2,332 | 2,310 | 2,318 | +5 | +0.2% | 9,900 |
2020/01/17 | 2,327 | 2,330 | 2,313 | 2,313 | -8 | -0.3% | 9,700 |
2020/01/16 | 2,325 | 2,330 | 2,313 | 2,321 | +3 | +0.1% | 10,900 |
2020/01/15 | 2,293 | 2,323 | 2,293 | 2,318 | +8 | +0.3% | 26,500 |
2020/01/14 | 2,313 | 2,315 | 2,298 | 2,310 | -4 | -0.2% | 25,700 |
2020/01/10 | 2,323 | 2,323 | 2,309 | 2,314 | -9 | -0.4% | 10,900 |
2020/01/09 | 2,322 | 2,341 | 2,310 | 2,323 | +18 | +0.8% | 20,200 |
2020/01/08 | 2,354 | 2,354 | 2,302 | 2,305 | -69 | -2.9% | 26,300 |
2020/01/07 | 2,321 | 2,377 | 2,321 | 2,374 | +46 | +2% | 15,700 |
2020/01/06 | 2,340 | 2,340 | 2,315 | 2,328 | -59 | -2.5% | 27,500 |
2019/12/30 | 2,396 | 2,399 | 2,367 | 2,387 | +1 | ±0% | 8,200 |
2019/12/27 | 2,371 | 2,391 | 2,366 | 2,386 | +33 | +1.4% | 12,300 |
2019/12/26 | 2,331 | 2,353 | 2,325 | 2,353 | +13 | +0.6% | 26,900 |
1151~
1200
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