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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 4,930 | 4,980 | 4,925 | 4,970 | +10 | +0.2% | 10,300 |
| 2022/12/06 | 4,960 | 4,985 | 4,945 | 4,960 | -30 | -0.6% | 14,600 |
| 2022/12/05 | 5,050 | 5,100 | 4,975 | 4,990 | -50 | -1% | 20,500 |
| 2022/12/02 | 5,170 | 5,170 | 5,040 | 5,040 | -170 | -3.3% | 25,900 |
| 2022/12/01 | 5,320 | 5,320 | 5,210 | 5,210 | -40 | -0.8% | 22,100 |
| 2022/11/30 | 5,350 | 5,350 | 5,250 | 5,250 | -120 | -2.2% | 20,700 |
| 2022/11/29 | 5,410 | 5,410 | 5,240 | 5,370 | -440 | -7.6% | 54,900 |
| 2022/11/28 | 5,710 | 5,810 | 5,710 | 5,810 | +50 | +0.9% | 7,500 |
| 2022/11/25 | 5,810 | 5,840 | 5,740 | 5,760 | -60 | -1% | 9,800 |
| 2022/11/24 | 5,650 | 5,820 | 5,620 | 5,820 | +180 | +3.2% | 16,700 |
| 2022/11/22 | 5,550 | 5,660 | 5,520 | 5,640 | +90 | +1.6% | 17,000 |
| 2022/11/21 | 5,380 | 5,550 | 5,380 | 5,550 | +160 | +3% | 14,900 |
| 2022/11/18 | 5,290 | 5,390 | 5,260 | 5,390 | +100 | +1.9% | 11,400 |
| 2022/11/17 | 5,190 | 5,290 | 5,190 | 5,290 | +60 | +1.1% | 7,100 |
| 2022/11/16 | 5,190 | 5,240 | 5,160 | 5,230 | ±0 | ±0% | 5,000 |
| 2022/11/15 | 5,160 | 5,230 | 5,160 | 5,230 | +30 | +0.6% | 4,800 |
| 2022/11/14 | 5,210 | 5,220 | 5,170 | 5,200 | +10 | +0.2% | 6,400 |
| 2022/11/11 | 5,170 | 5,190 | 5,150 | 5,190 | +80 | +1.6% | 7,700 |
| 2022/11/10 | 5,060 | 5,150 | 5,060 | 5,110 | -20 | -0.4% | 4,300 |
| 2022/11/09 | 5,150 | 5,150 | 5,120 | 5,130 | ±0 | ±0% | 4,100 |
| 2022/11/08 | 5,030 | 5,170 | 5,030 | 5,130 | +100 | +2% | 9,300 |
| 2022/11/07 | 5,020 | 5,050 | 4,995 | 5,030 | +20 | +0.4% | 6,700 |
| 2022/11/04 | 5,070 | 5,070 | 5,010 | 5,010 | -90 | -1.8% | 11,300 |
| 2022/11/02 | 5,240 | 5,240 | 5,100 | 5,100 | -120 | -2.3% | 10,900 |
| 2022/11/01 | 5,250 | 5,250 | 5,170 | 5,220 | -30 | -0.6% | 8,300 |
| 2022/10/31 | 5,320 | 5,350 | 5,180 | 5,250 | +20 | +0.4% | 26,600 |
| 2022/10/28 | 5,250 | 5,320 | 5,200 | 5,230 | +30 | +0.6% | 67,300 |
| 2022/10/27 | 5,240 | 5,240 | 5,180 | 5,200 | -10 | -0.2% | 11,600 |
| 2022/10/26 | 5,150 | 5,220 | 5,140 | 5,210 | +60 | +1.2% | 8,600 |
| 2022/10/25 | 5,160 | 5,200 | 5,120 | 5,150 | ±0 | ±0% | 7,000 |
| 2022/10/24 | 5,210 | 5,220 | 5,120 | 5,150 | +40 | +0.8% | 8,100 |
| 2022/10/21 | 5,120 | 5,140 | 5,090 | 5,110 | -20 | -0.4% | 5,800 |
| 2022/10/20 | 5,170 | 5,230 | 5,130 | 5,130 | -120 | -2.3% | 14,200 |
| 2022/10/19 | 5,130 | 5,260 | 5,130 | 5,250 | +70 | +1.4% | 12,000 |
| 2022/10/18 | 5,170 | 5,240 | 5,120 | 5,180 | +110 | +2.2% | 14,700 |
| 2022/10/17 | 5,050 | 5,130 | 5,050 | 5,070 | ±0 | ±0% | 9,200 |
| 2022/10/14 | 5,100 | 5,120 | 5,050 | 5,070 | +80 | +1.6% | 9,900 |
| 2022/10/13 | 5,020 | 5,050 | 4,965 | 4,990 | -30 | -0.6% | 12,500 |
| 2022/10/12 | 5,030 | 5,090 | 5,010 | 5,020 | ±0 | ±0% | 8,000 |
| 2022/10/11 | 5,040 | 5,090 | 4,990 | 5,020 | -70 | -1.4% | 12,300 |
| 2022/10/07 | 5,070 | 5,140 | 5,070 | 5,090 | -30 | -0.6% | 8,000 |
| 2022/10/06 | 5,140 | 5,180 | 5,100 | 5,120 | +40 | +0.8% | 11,900 |
| 2022/10/05 | 5,060 | 5,150 | 5,030 | 5,080 | +50 | +1% | 21,200 |
| 2022/10/04 | 4,885 | 5,030 | 4,885 | 5,030 | +165 | +3.4% | 11,700 |
| 2022/10/03 | 4,780 | 4,895 | 4,750 | 4,865 | +15 | +0.3% | 11,500 |
| 2022/09/30 | 4,900 | 4,935 | 4,830 | 4,850 | -95 | -1.9% | 16,600 |
| 2022/09/29 | 4,890 | 4,945 | 4,865 | 4,945 | +170 | +3.6% | 13,000 |
| 2022/09/28 | 4,780 | 4,835 | 4,680 | 4,775 | -25 | -0.5% | 17,200 |
| 2022/09/27 | 4,885 | 4,925 | 4,800 | 4,800 | -65 | -1.3% | 9,200 |
| 2022/09/26 | 4,985 | 4,985 | 4,850 | 4,865 | -155 | -3.1% | 19,800 |
651～
700
件表示中 / 3754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 | 298,400円 | +5.4% | -41.5% | 2.01% | 15.35倍 | 0.67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 |
| Ｉｎｅ | 169,800円 | +15.5% | +8.2% | 0.80% | 11.00倍 | 1.81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 |
| テイカ | 125,700円 | +5.9% | -3.9% | 3.18% | 11.95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 |
| 綜研化学 | 168,600円 | +1.8% | -6.9% | 3.74% | 6.99倍 | 0.74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 |
| ＯＡＴアグリオ | 240,400円 | +3.5% | -1.0% | 2.50% | 11.60倍 | 1.52倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
