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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,833 | 2,849 | 2,810 | 2,821 | +6 | +0.2% | 11,200 |
| 2025/07/02 | 2,822 | 2,838 | 2,808 | 2,815 | -1 | ±0% | 10,300 |
| 2025/07/01 | 2,839 | 2,849 | 2,812 | 2,816 | -27 | -0.9% | 8,800 |
| 2025/06/30 | 2,850 | 2,889 | 2,840 | 2,843 | -12 | -0.4% | 20,500 |
| 2025/06/27 | 2,834 | 2,866 | 2,829 | 2,855 | +15 | +0.5% | 22,900 |
| 2025/06/26 | 2,817 | 2,845 | 2,817 | 2,840 | +8 | +0.3% | 8,000 |
| 2025/06/25 | 2,821 | 2,844 | 2,811 | 2,832 | +5 | +0.2% | 12,700 |
| 2025/06/24 | 2,838 | 2,859 | 2,804 | 2,827 | +7 | +0.2% | 16,600 |
| 2025/06/23 | 2,815 | 2,854 | 2,805 | 2,820 | +15 | +0.5% | 21,200 |
| 2025/06/20 | 2,888 | 2,888 | 2,805 | 2,805 | -83 | -2.9% | 20,500 |
| 2025/06/19 | 2,937 | 2,937 | 2,862 | 2,888 | -47 | -1.6% | 8,200 |
| 2025/06/18 | 2,881 | 2,948 | 2,881 | 2,935 | +54 | +1.9% | 15,100 |
| 2025/06/17 | 2,872 | 2,912 | 2,851 | 2,881 | +8 | +0.3% | 8,100 |
| 2025/06/16 | 2,860 | 2,873 | 2,849 | 2,873 | +26 | +0.9% | 7,400 |
| 2025/06/13 | 2,861 | 2,865 | 2,830 | 2,847 | -23 | -0.8% | 11,300 |
| 2025/06/12 | 2,878 | 2,899 | 2,861 | 2,870 | -8 | -0.3% | 7,500 |
| 2025/06/11 | 2,879 | 2,890 | 2,865 | 2,878 | +11 | +0.4% | 6,200 |
| 2025/06/10 | 2,866 | 2,898 | 2,862 | 2,867 | +2 | +0.1% | 8,200 |
| 2025/06/09 | 2,882 | 2,887 | 2,862 | 2,865 | -23 | -0.8% | 8,100 |
| 2025/06/06 | 2,884 | 2,938 | 2,882 | 2,888 | +1 | ±0% | 6,400 |
| 2025/06/05 | 2,917 | 2,947 | 2,885 | 2,887 | -38 | -1.3% | 9,200 |
| 2025/06/04 | 2,918 | 2,956 | 2,911 | 2,925 | -8 | -0.3% | 6,500 |
| 2025/06/03 | 2,941 | 2,942 | 2,908 | 2,933 | -5 | -0.2% | 7,300 |
| 2025/06/02 | 2,910 | 2,940 | 2,895 | 2,938 | +25 | +0.9% | 7,000 |
| 2025/05/30 | 2,901 | 2,935 | 2,882 | 2,913 | -10 | -0.3% | 5,000 |
| 2025/05/29 | 2,933 | 2,968 | 2,901 | 2,923 | +6 | +0.2% | 11,000 |
| 2025/05/28 | 2,907 | 2,925 | 2,900 | 2,917 | +29 | +1% | 8,100 |
| 2025/05/27 | 2,860 | 2,909 | 2,860 | 2,888 | +15 | +0.5% | 4,700 |
| 2025/05/26 | 2,863 | 2,925 | 2,847 | 2,873 | +3 | +0.1% | 12,200 |
| 2025/05/23 | 2,891 | 2,891 | 2,862 | 2,870 | +5 | +0.2% | 6,800 |
| 2025/05/22 | 2,900 | 2,906 | 2,857 | 2,865 | -50 | -1.7% | 11,200 |
| 2025/05/21 | 2,935 | 2,950 | 2,900 | 2,915 | -17 | -0.6% | 8,900 |
| 2025/05/20 | 2,989 | 2,992 | 2,932 | 2,932 | -57 | -1.9% | 9,900 |
| 2025/05/19 | 2,969 | 2,994 | 2,953 | 2,989 | +19 | +0.6% | 3,500 |
| 2025/05/16 | 2,960 | 2,997 | 2,944 | 2,970 | +10 | +0.3% | 8,300 |
| 2025/05/15 | 2,975 | 2,998 | 2,955 | 2,960 | -15 | -0.5% | 9,600 |
| 2025/05/14 | 3,075 | 3,075 | 2,970 | 2,975 | -100 | -3.3% | 17,800 |
| 2025/05/13 | 3,170 | 3,185 | 3,075 | 3,075 | -85 | -2.7% | 8,000 |
| 2025/05/12 | 3,140 | 3,180 | 3,125 | 3,160 | +55 | +1.8% | 10,200 |
| 2025/05/09 | 3,095 | 3,150 | 3,000 | 3,105 | +35 | +1.1% | 27,900 |
| 2025/05/08 | 3,035 | 3,070 | 2,990 | 3,070 | +30 | +1% | 16,400 |
| 2025/05/07 | 3,040 | 3,135 | 2,994 | 3,040 | ±0 | ±0% | 32,000 |
| 2025/05/02 | 3,100 | 3,145 | 2,999 | 3,040 | -60 | -1.9% | 31,600 |
| 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 |
1～
50
件表示中 / 3734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 | 283,200円 | +5.4% | -41.5% | 2.12% | 14.57倍 | 0.63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 |
| 前澤化 | 180,400円 | +3.5% | +0.9% | 3.88% | 15.47倍 | 0.65倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| Ｉｎｅ | 157,200円 | +15.5% | +8.2% | 0.86% | 10.18倍 | 1.68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 |
| 群栄化 | 286,800円 | +1.5% | -8.0% | 3.49% | 11.19倍 | 0.38倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 綜研化学 | 149,800円 | +1.8% | -6.9% | 4.21% | 6.21倍 | 0.66倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
