多木化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,120 | 3,135 | 3,085 | 3,100 | -40 | -1.3% | 6,000 |
| 2025/04/30 | 3,145 | 3,145 | 3,090 | 3,140 | -30 | -0.9% | 7,500 |
| 2025/04/28 | 3,150 | 3,180 | 3,125 | 3,170 | +20 | +0.6% | 6,200 |
| 2025/04/25 | 3,175 | 3,180 | 3,125 | 3,150 | -5 | -0.2% | 8,800 |
| 2025/04/24 | 3,190 | 3,190 | 3,145 | 3,155 | ±0 | ±0% | 6,300 |
| 2025/04/23 | 3,185 | 3,215 | 3,125 | 3,155 | +15 | +0.5% | 12,600 |
| 2025/04/22 | 3,145 | 3,180 | 3,115 | 3,140 | +15 | +0.5% | 8,700 |
| 2025/04/21 | 3,165 | 3,165 | 3,095 | 3,125 | -5 | -0.2% | 13,300 |
| 2025/04/18 | 3,040 | 3,130 | 3,040 | 3,130 | +125 | +4.2% | 9,400 |
| 2025/04/17 | 2,972 | 3,020 | 2,972 | 3,005 | +26 | +0.9% | 4,500 |
| 2025/04/16 | 3,015 | 3,015 | 2,964 | 2,979 | -51 | -1.7% | 5,200 |
| 2025/04/15 | 3,065 | 3,090 | 3,025 | 3,030 | -45 | -1.5% | 7,100 |
| 2025/04/14 | 3,100 | 3,120 | 3,060 | 3,075 | +30 | +1% | 8,200 |
| 2025/04/11 | 2,935 | 3,045 | 2,885 | 3,045 | -10 | -0.3% | 8,000 |
| 2025/04/10 | 3,010 | 3,060 | 2,950 | 3,055 | +196 | +6.9% | 10,100 |
| 2025/04/09 | 2,879 | 2,909 | 2,832 | 2,859 | -116 | -3.9% | 11,100 |
| 2025/04/08 | 2,865 | 2,997 | 2,818 | 2,975 | +160 | +5.7% | 15,000 |
| 2025/04/07 | 2,920 | 2,920 | 2,812 | 2,815 | -152 | -5.1% | 23,100 |
| 2025/04/04 | 3,035 | 3,035 | 2,906 | 2,967 | -113 | -3.7% | 31,200 |
| 2025/04/03 | 3,125 | 3,125 | 3,055 | 3,080 | -90 | -2.8% | 16,000 |
| 2025/04/02 | 3,195 | 3,205 | 3,165 | 3,170 | -5 | -0.2% | 9,000 |
| 2025/04/01 | 3,175 | 3,210 | 3,175 | 3,175 | +5 | +0.2% | 8,200 |
| 2025/03/31 | 3,325 | 3,335 | 3,170 | 3,170 | -195 | -5.8% | 31,200 |
| 2025/03/28 | 3,405 | 3,435 | 3,335 | 3,365 | -90 | -2.6% | 17,900 |
| 2025/03/27 | 3,415 | 3,455 | 3,405 | 3,455 | +30 | +0.9% | 14,000 |
| 2025/03/26 | 3,440 | 3,445 | 3,400 | 3,425 | -10 | -0.3% | 11,500 |
| 2025/03/25 | 3,445 | 3,470 | 3,420 | 3,435 | +5 | +0.1% | 7,300 |
| 2025/03/24 | 3,555 | 3,555 | 3,430 | 3,430 | -115 | -3.2% | 10,300 |
| 2025/03/21 | 3,520 | 3,550 | 3,520 | 3,545 | +40 | +1.1% | 5,700 |
| 2025/03/19 | 3,485 | 3,515 | 3,480 | 3,505 | ±0 | ±0% | 2,500 |
| 2025/03/18 | 3,470 | 3,540 | 3,470 | 3,505 | +50 | +1.4% | 12,200 |
| 2025/03/17 | 3,470 | 3,490 | 3,440 | 3,455 | -15 | -0.4% | 5,000 |
| 2025/03/14 | 3,435 | 3,490 | 3,425 | 3,470 | +15 | +0.4% | 8,000 |
| 2025/03/13 | 3,480 | 3,515 | 3,445 | 3,455 | -25 | -0.7% | 6,600 |
| 2025/03/12 | 3,460 | 3,500 | 3,445 | 3,480 | +45 | +1.3% | 12,700 |
| 2025/03/11 | 3,450 | 3,450 | 3,375 | 3,435 | -35 | -1% | 13,300 |
| 2025/03/10 | 3,465 | 3,505 | 3,450 | 3,470 | -5 | -0.1% | 6,700 |
| 2025/03/07 | 3,470 | 3,485 | 3,435 | 3,475 | -10 | -0.3% | 7,900 |
| 2025/03/06 | 3,475 | 3,500 | 3,450 | 3,485 | +40 | +1.2% | 9,600 |
| 2025/03/05 | 3,415 | 3,460 | 3,415 | 3,445 | +40 | +1.2% | 5,800 |
| 2025/03/04 | 3,440 | 3,450 | 3,375 | 3,405 | -25 | -0.7% | 7,300 |
| 2025/03/03 | 3,395 | 3,460 | 3,350 | 3,430 | +60 | +1.8% | 10,700 |
| 2025/02/28 | 3,405 | 3,425 | 3,340 | 3,370 | -35 | -1% | 7,100 |
| 2025/02/27 | 3,420 | 3,475 | 3,365 | 3,405 | -5 | -0.1% | 8,600 |
| 2025/02/26 | 3,460 | 3,490 | 3,400 | 3,410 | -60 | -1.7% | 8,400 |
| 2025/02/25 | 3,530 | 3,530 | 3,450 | 3,470 | -50 | -1.4% | 6,800 |
| 2025/02/21 | 3,470 | 3,540 | 3,470 | 3,520 | +50 | +1.4% | 12,800 |
| 2025/02/20 | 3,500 | 3,525 | 3,420 | 3,470 | -20 | -0.6% | 8,700 |
| 2025/02/19 | 3,505 | 3,550 | 3,480 | 3,490 | -35 | -1% | 16,100 |
| 2025/02/18 | 3,485 | 3,530 | 3,485 | 3,525 | +25 | +0.7% | 7,900 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「多木化」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 |
|---|---|---|---|---|---|---|---|---|
| 多木化 | 310,000円 | +5.4% | -41.5% | 1.94% | 15.94倍 | 0.69倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| テイカ | 127,300円 | +8.5% | +24.9% | 2.99% | 12.63倍 | 0.49倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 日化産 | 149,500円 | +10.1% | +12.1% | 4.01% | 14.62倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 東 リ | 48,000円 | +3.2% | -11.3% | 4.38% | 7.99倍 | 0.62倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| Ｉｎｅ | 159,200円 | +15.5% | +8.2% | 0.85% | 10.31倍 | 1.69倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
