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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 2,047 | 2,067 | 2,044 | 2,050 | +3 | +0.1% | 26,200 |
2023/06/20 | 2,050 | 2,055 | 2,041 | 2,047 | -5 | -0.2% | 17,000 |
2023/06/19 | 2,032 | 2,052 | 2,024 | 2,052 | +34 | +1.7% | 25,800 |
2023/06/16 | 2,046 | 2,059 | 2,012 | 2,018 | -25 | -1.2% | 53,700 |
2023/06/15 | 2,010 | 2,048 | 1,998 | 2,043 | +60 | +3% | 75,400 |
2023/06/14 | 1,966 | 1,991 | 1,966 | 1,983 | +25 | +1.3% | 25,400 |
2023/06/13 | 1,944 | 1,967 | 1,944 | 1,958 | +14 | +0.7% | 25,000 |
2023/06/12 | 1,944 | 1,951 | 1,938 | 1,944 | +2 | +0.1% | 21,000 |
2023/06/09 | 1,951 | 1,958 | 1,936 | 1,942 | +10 | +0.5% | 44,600 |
2023/06/08 | 1,930 | 1,954 | 1,925 | 1,932 | +18 | +0.9% | 42,500 |
2023/06/07 | 1,933 | 1,951 | 1,914 | 1,914 | -14 | -0.7% | 34,500 |
2023/06/06 | 1,923 | 1,928 | 1,911 | 1,928 | -21 | -1.1% | 23,800 |
2023/06/05 | 1,952 | 1,964 | 1,946 | 1,949 | +15 | +0.8% | 21,600 |
2023/06/02 | 1,904 | 1,937 | 1,904 | 1,934 | +31 | +1.6% | 16,800 |
2023/06/01 | 1,902 | 1,918 | 1,893 | 1,903 | -15 | -0.8% | 34,100 |
2023/05/31 | 1,982 | 1,982 | 1,912 | 1,918 | -67 | -3.4% | 54,000 |
2023/05/30 | 2,006 | 2,006 | 1,983 | 1,985 | -21 | -1% | 15,900 |
2023/05/29 | 1,999 | 2,027 | 1,998 | 2,006 | +28 | +1.4% | 28,700 |
2023/05/26 | 2,023 | 2,023 | 1,978 | 1,978 | -29 | -1.4% | 27,700 |
2023/05/25 | 1,980 | 2,009 | 1,970 | 2,007 | +34 | +1.7% | 53,400 |
2023/05/24 | 1,941 | 1,977 | 1,941 | 1,973 | +32 | +1.6% | 20,700 |
2023/05/23 | 1,961 | 1,981 | 1,934 | 1,941 | -28 | -1.4% | 32,700 |
2023/05/22 | 1,940 | 1,969 | 1,928 | 1,969 | +16 | +0.8% | 23,700 |
2023/05/19 | 1,933 | 1,956 | 1,933 | 1,953 | +11 | +0.6% | 24,600 |
2023/05/18 | 1,940 | 1,954 | 1,931 | 1,942 | +3 | +0.2% | 32,200 |
2023/05/17 | 1,935 | 1,945 | 1,925 | 1,939 | -10 | -0.5% | 21,600 |
2023/05/16 | 1,950 | 1,950 | 1,929 | 1,949 | +6 | +0.3% | 23,400 |
2023/05/15 | 1,950 | 1,959 | 1,940 | 1,943 | -5 | -0.3% | 29,700 |
2023/05/12 | 1,917 | 1,954 | 1,917 | 1,948 | +15 | +0.8% | 40,800 |
2023/05/11 | 1,957 | 1,957 | 1,923 | 1,933 | -29 | -1.5% | 17,900 |
2023/05/10 | 1,960 | 1,970 | 1,940 | 1,962 | -7 | -0.4% | 23,500 |
2023/05/09 | 1,960 | 1,969 | 1,953 | 1,969 | +3 | +0.2% | 19,600 |
2023/05/08 | 1,960 | 1,967 | 1,950 | 1,966 | +14 | +0.7% | 19,300 |
2023/05/02 | 1,954 | 1,960 | 1,936 | 1,952 | -1 | -0.1% | 15,500 |
2023/05/01 | 1,936 | 1,955 | 1,935 | 1,953 | +18 | +0.9% | 18,100 |
2023/04/28 | 1,925 | 1,935 | 1,920 | 1,935 | +14 | +0.7% | 19,100 |
2023/04/27 | 1,900 | 1,924 | 1,900 | 1,921 | +20 | +1.1% | 22,000 |
2023/04/26 | 1,915 | 1,923 | 1,901 | 1,901 | -33 | -1.7% | 17,400 |
2023/04/25 | 1,945 | 1,955 | 1,929 | 1,934 | +5 | +0.3% | 28,800 |
2023/04/24 | 1,945 | 1,945 | 1,920 | 1,929 | -12 | -0.6% | 20,000 |
2023/04/21 | 1,937 | 1,943 | 1,927 | 1,941 | +4 | +0.2% | 19,800 |
2023/04/20 | 1,913 | 1,939 | 1,912 | 1,937 | +15 | +0.8% | 15,000 |
2023/04/19 | 1,909 | 1,922 | 1,907 | 1,922 | +13 | +0.7% | 19,900 |
2023/04/18 | 1,885 | 1,912 | 1,883 | 1,909 | +24 | +1.3% | 23,500 |
2023/04/17 | 1,888 | 1,899 | 1,881 | 1,885 | -1 | -0.1% | 15,500 |
2023/04/14 | 1,895 | 1,896 | 1,885 | 1,886 | -2 | -0.1% | 17,800 |
2023/04/13 | 1,880 | 1,888 | 1,866 | 1,888 | +9 | +0.5% | 22,000 |
2023/04/12 | 1,862 | 1,879 | 1,862 | 1,879 | +15 | +0.8% | 19,100 |
2023/04/11 | 1,849 | 1,864 | 1,843 | 1,864 | +25 | +1.4% | 18,900 |
2023/04/10 | 1,831 | 1,841 | 1,827 | 1,839 | +7 | +0.4% | 14,600 |
351~
400
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