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 |
|---|---|---|---|---|---|---|---|
| 2023/04/11 | 4,580 | 4,590 | 4,485 | 4,515 | -30 | -0.7% | 15,100 |
| 2023/04/10 | 4,515 | 4,555 | 4,515 | 4,545 | +30 | +0.7% | 7,800 |
| 2023/04/07 | 4,515 | 4,525 | 4,490 | 4,515 | +10 | +0.2% | 6,800 |
| 2023/04/06 | 4,595 | 4,595 | 4,485 | 4,505 | -70 | -1.5% | 12,100 |
| 2023/04/05 | 4,740 | 4,740 | 4,565 | 4,575 | -185 | -3.9% | 14,600 |
| 2023/04/04 | 4,810 | 4,810 | 4,715 | 4,760 | -50 | -1% | 14,800 |
| 2023/04/03 | 4,770 | 4,820 | 4,740 | 4,810 | +95 | +2% | 14,900 |
| 2023/03/31 | 4,765 | 4,780 | 4,715 | 4,715 | -50 | -1% | 11,900 |
| 2023/03/30 | 4,670 | 4,780 | 4,630 | 4,765 | +65 | +1.4% | 14,300 |
| 2023/03/29 | 4,610 | 4,730 | 4,595 | 4,700 | +115 | +2.5% | 20,900 |
| 2023/03/28 | 4,610 | 4,620 | 4,575 | 4,585 | -25 | -0.5% | 7,400 |
| 2023/03/27 | 4,535 | 4,610 | 4,525 | 4,610 | +80 | +1.8% | 10,100 |
| 2023/03/24 | 4,545 | 4,550 | 4,510 | 4,530 | -40 | -0.9% | 8,000 |
| 2023/03/23 | 4,550 | 4,575 | 4,485 | 4,570 | +10 | +0.2% | 7,800 |
| 2023/03/22 | 4,540 | 4,575 | 4,535 | 4,560 | +90 | +2% | 10,900 |
| 2023/03/20 | 4,485 | 4,535 | 4,470 | 4,470 | -80 | -1.8% | 11,000 |
| 2023/03/17 | 4,510 | 4,560 | 4,500 | 4,550 | +95 | +2.1% | 8,200 |
| 2023/03/16 | 4,455 | 4,475 | 4,415 | 4,455 | -80 | -1.8% | 11,500 |
| 2023/03/15 | 4,485 | 4,535 | 4,480 | 4,535 | +105 | +2.4% | 9,200 |
| 2023/03/14 | 4,470 | 4,485 | 4,400 | 4,430 | -105 | -2.3% | 13,500 |
| 2023/03/13 | 4,615 | 4,615 | 4,475 | 4,535 | -80 | -1.7% | 9,400 |
| 2023/03/10 | 4,735 | 4,735 | 4,610 | 4,615 | -140 | -2.9% | 21,400 |
| 2023/03/09 | 4,665 | 4,760 | 4,665 | 4,755 | +110 | +2.4% | 10,400 |
| 2023/03/08 | 4,610 | 4,660 | 4,610 | 4,645 | -15 | -0.3% | 7,000 |
| 2023/03/07 | 4,615 | 4,690 | 4,615 | 4,660 | +45 | +1% | 10,900 |
| 2023/03/06 | 4,650 | 4,690 | 4,580 | 4,615 | -35 | -0.8% | 13,000 |
| 2023/03/03 | 4,560 | 4,650 | 4,530 | 4,650 | +140 | +3.1% | 15,800 |
| 2023/03/02 | 4,565 | 4,575 | 4,495 | 4,510 | -40 | -0.9% | 9,300 |
| 2023/03/01 | 4,585 | 4,590 | 4,550 | 4,550 | ±0 | ±0% | 6,300 |
| 2023/02/28 | 4,480 | 4,580 | 4,480 | 4,550 | +55 | +1.2% | 7,000 |
| 2023/02/27 | 4,390 | 4,505 | 4,385 | 4,495 | +100 | +2.3% | 16,000 |
| 2023/02/24 | 4,365 | 4,395 | 4,345 | 4,395 | +50 | +1.2% | 9,200 |
| 2023/02/22 | 4,345 | 4,375 | 4,330 | 4,345 | -45 | -1% | 6,600 |
| 2023/02/21 | 4,320 | 4,405 | 4,320 | 4,390 | +60 | +1.4% | 9,100 |
| 2023/02/20 | 4,350 | 4,350 | 4,325 | 4,330 | -15 | -0.3% | 7,600 |
| 2023/02/17 | 4,340 | 4,370 | 4,335 | 4,345 | -35 | -0.8% | 6,500 |
| 2023/02/16 | 4,385 | 4,410 | 4,340 | 4,380 | +25 | +0.6% | 9,800 |
| 2023/02/15 | 4,325 | 4,370 | 4,305 | 4,355 | -5 | -0.1% | 14,700 |
| 2023/02/14 | 4,520 | 4,520 | 4,320 | 4,360 | -210 | -4.6% | 43,600 |
| 2023/02/13 | 4,590 | 4,590 | 4,515 | 4,570 | -20 | -0.4% | 12,000 |
| 2023/02/10 | 4,510 | 4,590 | 4,510 | 4,590 | +30 | +0.7% | 9,000 |
| 2023/02/09 | 4,510 | 4,580 | 4,510 | 4,560 | -20 | -0.4% | 12,000 |
| 2023/02/08 | 4,600 | 4,605 | 4,560 | 4,580 | -20 | -0.4% | 5,700 |
| 2023/02/07 | 4,570 | 4,615 | 4,570 | 4,600 | +30 | +0.7% | 6,300 |
| 2023/02/06 | 4,535 | 4,580 | 4,520 | 4,570 | +55 | +1.2% | 9,600 |
| 2023/02/03 | 4,575 | 4,575 | 4,500 | 4,515 | -10 | -0.2% | 5,900 |
| 2023/02/02 | 4,575 | 4,580 | 4,515 | 4,525 | -20 | -0.4% | 6,100 |
| 2023/02/01 | 4,585 | 4,590 | 4,540 | 4,545 | -45 | -1% | 6,800 |
| 2023/01/31 | 4,545 | 4,610 | 4,540 | 4,590 | +45 | +1% | 7,600 |
| 2023/01/30 | 4,555 | 4,575 | 4,520 | 4,545 | +15 | +0.3% | 6,700 |
551～
600
件表示中 / 3738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 | 285,900円 | +5.4% | -41.5% | 2.10% | 14.70倍 | 0.64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 |
| カーリット | 118,100円 | +5.7% | +0.9% | 3.05% | 10.12倍 | 0.73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 |
| 前澤化 | 178,200円 | +3.5% | +0.9% | 3.93% | 15.28倍 | 0.63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 |
| 綜研化学 | 156,100円 | +1.8% | -6.9% | 4.04% | 6.47倍 | 0.68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 |
| 群栄化 | 280,000円 | +1.5% | -8.0% | 3.57% | 10.93倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
