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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 2,974 | 2,987 | 2,925 | 2,942 | -21 | -0.7% | 16,800 |
| 2018/07/17 | 2,980 | 2,988 | 2,910 | 2,963 | +18 | +0.6% | 37,000 |
| 2018/07/13 | 2,936 | 2,981 | 2,907 | 2,945 | +69 | +2.4% | 58,200 |
| 2018/07/12 | 2,844 | 2,910 | 2,835 | 2,876 | +34 | +1.2% | 32,900 |
| 2018/07/11 | 2,845 | 2,857 | 2,834 | 2,842 | +11 | +0.4% | 41,400 |
| 2018/07/10 | 2,888 | 2,890 | 2,830 | 2,831 | -27 | -0.9% | 63,700 |
| 2018/07/09 | 2,876 | 2,876 | 2,838 | 2,858 | -18 | -0.6% | 39,500 |
| 2018/07/06 | 2,858 | 2,889 | 2,858 | 2,876 | +57 | +2% | 25,300 |
| 2018/07/05 | 2,903 | 2,920 | 2,813 | 2,819 | -96 | -3.3% | 53,400 |
| 2018/07/04 | 2,950 | 2,995 | 2,910 | 2,915 | -45 | -1.5% | 33,000 |
| 2018/07/03 | 2,954 | 2,994 | 2,913 | 2,960 | +9 | +0.3% | 31,900 |
| 2018/07/02 | 3,150 | 3,150 | 2,945 | 2,951 | -46 | -1.5% | 113,300 |
| 2018/06/29 | 2,934 | 3,000 | 2,925 | 2,997 | +63 | +2.1% | 41,400 |
| 2018/06/28 | 2,960 | 2,961 | 2,910 | 2,934 | -58 | -1.9% | 59,900 |
| 2018/06/27 | 3,000 | 3,005 | 2,953 | 2,992 | -18 | -0.6% | 68,800 |
| 2018/06/26 | 3,025 | 3,085 | 2,995 | 3,010 | -50 | -1.6% | 55,200 |
| 2018/06/25 | 3,175 | 3,225 | 3,035 | 3,060 | -170 | -5.3% | 66,000 |
| 2018/06/22 | 3,110 | 3,265 | 3,050 | 3,230 | +95 | +3% | 207,400 |
| 2018/06/21 | 3,200 | 3,235 | 3,130 | 3,135 | -70 | -2.2% | 66,700 |
| 2018/06/20 | 3,110 | 3,220 | 3,050 | 3,205 | +95 | +3.1% | 51,100 |
| 2018/06/19 | 3,215 | 3,235 | 3,105 | 3,110 | -90 | -2.8% | 66,400 |
| 2018/06/18 | 3,240 | 3,240 | 3,180 | 3,200 | -45 | -1.4% | 47,800 |
| 2018/06/15 | 3,170 | 3,245 | 3,170 | 3,245 | +15 | +0.5% | 60,100 |
| 2018/06/14 | 3,205 | 3,240 | 3,200 | 3,230 | +25 | +0.8% | 25,200 |
| 2018/06/13 | 3,225 | 3,235 | 3,195 | 3,205 | -20 | -0.6% | 45,800 |
| 2018/06/12 | 3,260 | 3,270 | 3,215 | 3,225 | -30 | -0.9% | 20,000 |
| 2018/06/11 | 3,250 | 3,285 | 3,155 | 3,255 | +15 | +0.5% | 83,500 |
| 2018/06/08 | 3,245 | 3,280 | 3,215 | 3,240 | -10 | -0.3% | 89,800 |
| 2018/06/07 | 3,175 | 3,250 | 3,175 | 3,250 | +80 | +2.5% | 98,700 |
| 2018/06/06 | 3,165 | 3,170 | 3,145 | 3,170 | +10 | +0.3% | 42,000 |
| 2018/06/05 | 3,170 | 3,170 | 3,145 | 3,160 | +15 | +0.5% | 52,300 |
| 2018/06/04 | 3,145 | 3,170 | 3,130 | 3,145 | +55 | +1.8% | 34,000 |
| 2018/06/01 | 3,020 | 3,125 | 3,020 | 3,090 | +70 | +2.3% | 62,700 |
| 2018/05/31 | 3,040 | 3,040 | 3,010 | 3,020 | +20 | +0.7% | 23,700 |
| 2018/05/30 | 2,950 | 3,015 | 2,940 | 3,000 | ±0 | ±0% | 81,100 |
| 2018/05/29 | 3,050 | 3,055 | 2,975 | 3,000 | -65 | -2.1% | 57,200 |
| 2018/05/28 | 3,115 | 3,115 | 3,055 | 3,065 | -70 | -2.2% | 35,700 |
| 2018/05/25 | 3,145 | 3,160 | 3,110 | 3,135 | ±0 | ±0% | 39,100 |
| 2018/05/24 | 3,185 | 3,185 | 3,120 | 3,135 | -70 | -2.2% | 50,900 |
| 2018/05/23 | 3,200 | 3,260 | 3,190 | 3,205 | +5 | +0.2% | 107,700 |
| 2018/05/22 | 3,150 | 3,210 | 3,135 | 3,200 | +5 | +0.2% | 59,100 |
| 2018/05/21 | 3,200 | 3,220 | 3,190 | 3,195 | +5 | +0.2% | 36,200 |
| 2018/05/18 | 3,185 | 3,195 | 3,170 | 3,190 | ±0 | ±0% | 52,200 |
| 2018/05/17 | 3,150 | 3,190 | 3,150 | 3,190 | +40 | +1.3% | 74,600 |
| 2018/05/16 | 3,125 | 3,150 | 3,110 | 3,150 | +25 | +0.8% | 41,000 |
| 2018/05/15 | 3,105 | 3,180 | 3,065 | 3,125 | ±0 | ±0% | 121,100 |
| 2018/05/14 | 3,105 | 3,150 | 3,090 | 3,125 | +10 | +0.3% | 90,600 |
| 2018/05/11 | 3,100 | 3,115 | 3,060 | 3,115 | +10 | +0.3% | 57,500 |
| 2018/05/10 | 3,100 | 3,120 | 3,035 | 3,105 | ±0 | ±0% | 78,500 |
| 2018/05/09 | 3,135 | 3,135 | 3,095 | 3,105 | -35 | -1.1% | 41,100 |
1551～
1600
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
