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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 3,925 | 3,960 | 3,895 | 3,955 | +25 | +0.6% | 9,800 |
| 2024/05/07 | 3,870 | 3,930 | 3,830 | 3,930 | +130 | +3.4% | 14,900 |
| 2024/05/02 | 3,855 | 3,860 | 3,800 | 3,800 | -55 | -1.4% | 13,700 |
| 2024/05/01 | 4,015 | 4,045 | 3,810 | 3,855 | -75 | -1.9% | 22,500 |
| 2024/04/30 | 3,830 | 3,935 | 3,770 | 3,930 | +100 | +2.6% | 18,100 |
| 2024/04/26 | 3,880 | 3,880 | 3,775 | 3,830 | -50 | -1.3% | 11,200 |
| 2024/04/25 | 3,885 | 3,920 | 3,860 | 3,880 | +15 | +0.4% | 10,400 |
| 2024/04/24 | 3,920 | 3,920 | 3,845 | 3,865 | -10 | -0.3% | 13,300 |
| 2024/04/23 | 3,820 | 3,945 | 3,815 | 3,875 | +100 | +2.6% | 35,700 |
| 2024/04/22 | 3,725 | 3,800 | 3,705 | 3,775 | +80 | +2.2% | 14,600 |
| 2024/04/19 | 3,730 | 3,750 | 3,655 | 3,695 | -80 | -2.1% | 15,200 |
| 2024/04/18 | 3,640 | 3,845 | 3,625 | 3,775 | +155 | +4.3% | 26,600 |
| 2024/04/17 | 3,635 | 3,670 | 3,585 | 3,620 | +35 | +1% | 11,600 |
| 2024/04/16 | 3,705 | 3,705 | 3,580 | 3,585 | -170 | -4.5% | 12,100 |
| 2024/04/15 | 3,645 | 3,810 | 3,615 | 3,755 | +40 | +1.1% | 19,000 |
| 2024/04/12 | 3,685 | 3,785 | 3,650 | 3,715 | +75 | +2.1% | 15,700 |
| 2024/04/11 | 3,615 | 3,665 | 3,600 | 3,640 | +15 | +0.4% | 8,200 |
| 2024/04/10 | 3,655 | 3,705 | 3,625 | 3,625 | -20 | -0.5% | 4,900 |
| 2024/04/09 | 3,660 | 3,690 | 3,600 | 3,645 | -40 | -1.1% | 15,300 |
| 2024/04/08 | 3,640 | 3,745 | 3,610 | 3,685 | +80 | +2.2% | 18,000 |
| 2024/04/05 | 3,575 | 3,635 | 3,555 | 3,605 | -30 | -0.8% | 11,700 |
| 2024/04/04 | 3,660 | 3,695 | 3,600 | 3,635 | -5 | -0.1% | 14,200 |
| 2024/04/03 | 3,620 | 3,700 | 3,570 | 3,640 | -45 | -1.2% | 12,500 |
| 2024/04/02 | 3,800 | 3,800 | 3,680 | 3,685 | -105 | -2.8% | 10,400 |
| 2024/04/01 | 3,810 | 3,835 | 3,765 | 3,790 | -20 | -0.5% | 11,900 |
| 2024/03/29 | 3,680 | 3,840 | 3,665 | 3,810 | +85 | +2.3% | 10,600 |
| 2024/03/28 | 3,850 | 3,865 | 3,690 | 3,725 | -130 | -3.4% | 14,300 |
| 2024/03/27 | 3,800 | 3,860 | 3,800 | 3,855 | +75 | +2% | 18,800 |
| 2024/03/26 | 3,735 | 3,795 | 3,710 | 3,780 | +55 | +1.5% | 12,800 |
| 2024/03/25 | 3,730 | 3,760 | 3,700 | 3,725 | -20 | -0.5% | 12,600 |
| 2024/03/22 | 3,780 | 3,810 | 3,745 | 3,745 | ±0 | ±0% | 17,200 |
| 2024/03/21 | 3,780 | 3,790 | 3,725 | 3,745 | +5 | +0.1% | 18,700 |
| 2024/03/19 | 3,690 | 3,745 | 3,640 | 3,740 | +35 | +0.9% | 16,100 |
| 2024/03/18 | 3,795 | 3,795 | 3,660 | 3,705 | -85 | -2.2% | 19,000 |
| 2024/03/15 | 3,700 | 3,790 | 3,665 | 3,790 | +90 | +2.4% | 97,600 |
| 2024/03/14 | 3,560 | 3,760 | 3,560 | 3,700 | +140 | +3.9% | 54,900 |
| 2024/03/13 | 3,610 | 3,610 | 3,505 | 3,560 | -5 | -0.1% | 9,400 |
| 2024/03/12 | 3,500 | 3,590 | 3,415 | 3,565 | +85 | +2.4% | 15,600 |
| 2024/03/11 | 3,565 | 3,565 | 3,420 | 3,480 | -105 | -2.9% | 9,600 |
| 2024/03/08 | 3,530 | 3,600 | 3,520 | 3,585 | +35 | +1% | 13,800 |
| 2024/03/07 | 3,575 | 3,630 | 3,525 | 3,550 | -25 | -0.7% | 14,800 |
| 2024/03/06 | 3,530 | 3,585 | 3,495 | 3,575 | +20 | +0.6% | 17,700 |
| 2024/03/05 | 3,495 | 3,575 | 3,440 | 3,555 | +70 | +2% | 16,600 |
| 2024/03/04 | 3,500 | 3,545 | 3,480 | 3,485 | -20 | -0.6% | 17,100 |
| 2024/03/01 | 3,550 | 3,585 | 3,500 | 3,505 | -80 | -2.2% | 10,600 |
| 2024/02/29 | 3,585 | 3,655 | 3,580 | 3,585 | -50 | -1.4% | 11,700 |
| 2024/02/28 | 3,635 | 3,695 | 3,620 | 3,635 | -5 | -0.1% | 14,600 |
| 2024/02/27 | 3,680 | 3,700 | 3,630 | 3,640 | -15 | -0.4% | 17,500 |
| 2024/02/26 | 3,635 | 3,715 | 3,625 | 3,655 | +60 | +1.7% | 17,700 |
| 2024/02/22 | 3,545 | 3,615 | 3,540 | 3,595 | +95 | +2.7% | 18,700 |
1～
50
件表示中 / 3450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 | 402,000円 | +6.2% | +23.4% | 1.37% | 22.71倍 | 1.01倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| ニチバン | 186,800円 | +3.2% | +8.7% | 1.87% | 25.35倍 | 0.95倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| テイカ | 155,800円 | +2.2% | -42.8% | 2.44% | 21.10倍 | 0.64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 |
| 大日塗 | 126,700円 | -1.6% | +17.0% | 2.76% | 7.84倍 | 0.66倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| 新日製薬 | 169,500円 | +6.2% | +7.0% | 2.06% | 14.17倍 | 1.88倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
