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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 5,310 | 5,310 | 5,090 | 5,100 | -260 | -4.9% | 14,000 |
| 2022/01/18 | 5,410 | 5,490 | 5,320 | 5,360 | -80 | -1.5% | 8,100 |
| 2022/01/17 | 5,500 | 5,510 | 5,430 | 5,440 | ±0 | ±0% | 3,800 |
| 2022/01/14 | 5,580 | 5,580 | 5,420 | 5,440 | -180 | -3.2% | 16,900 |
| 2022/01/13 | 5,620 | 5,720 | 5,600 | 5,620 | -90 | -1.6% | 8,200 |
| 2022/01/12 | 5,600 | 5,770 | 5,600 | 5,710 | +90 | +1.6% | 7,300 |
| 2022/01/11 | 5,650 | 5,650 | 5,560 | 5,620 | -30 | -0.5% | 9,800 |
| 2022/01/07 | 5,700 | 5,770 | 5,540 | 5,650 | -50 | -0.9% | 16,700 |
| 2022/01/06 | 5,920 | 5,930 | 5,690 | 5,700 | -240 | -4% | 14,000 |
| 2022/01/05 | 5,900 | 5,970 | 5,880 | 5,940 | +50 | +0.8% | 7,400 |
| 2022/01/04 | 5,900 | 5,900 | 5,800 | 5,890 | +90 | +1.6% | 7,900 |
| 2021/12/30 | 5,790 | 5,870 | 5,790 | 5,800 | +30 | +0.5% | 3,600 |
| 2021/12/29 | 5,730 | 5,800 | 5,670 | 5,770 | -30 | -0.5% | 17,300 |
| 2021/12/28 | 5,630 | 5,830 | 5,590 | 5,800 | +180 | +3.2% | 44,900 |
| 2021/12/27 | 5,730 | 5,730 | 5,580 | 5,620 | -60 | -1.1% | 18,800 |
| 2021/12/24 | 5,740 | 5,750 | 5,680 | 5,680 | -40 | -0.7% | 68,900 |
| 2021/12/23 | 5,660 | 5,740 | 5,630 | 5,720 | +60 | +1.1% | 9,500 |
| 2021/12/22 | 5,570 | 5,660 | 5,530 | 5,660 | +90 | +1.6% | 10,900 |
| 2021/12/21 | 5,520 | 5,650 | 5,510 | 5,570 | +60 | +1.1% | 11,900 |
| 2021/12/20 | 5,700 | 5,740 | 5,510 | 5,510 | -290 | -5% | 22,100 |
| 2021/12/17 | 5,980 | 6,100 | 5,800 | 5,800 | -280 | -4.6% | 33,400 |
| 2021/12/16 | 6,200 | 6,220 | 6,080 | 6,080 | -90 | -1.5% | 9,700 |
| 2021/12/15 | 6,230 | 6,260 | 6,170 | 6,170 | -70 | -1.1% | 5,200 |
| 2021/12/14 | 6,120 | 6,270 | 6,100 | 6,240 | +110 | +1.8% | 11,700 |
| 2021/12/13 | 6,100 | 6,140 | 6,070 | 6,130 | +30 | +0.5% | 6,900 |
| 2021/12/10 | 6,220 | 6,220 | 6,060 | 6,100 | -30 | -0.5% | 10,000 |
| 2021/12/09 | 5,990 | 6,130 | 5,980 | 6,130 | +140 | +2.3% | 12,200 |
| 2021/12/08 | 6,010 | 6,080 | 5,930 | 5,990 | -20 | -0.3% | 14,700 |
| 2021/12/07 | 5,760 | 6,010 | 5,700 | 6,010 | +250 | +4.3% | 7,200 |
| 2021/12/06 | 5,870 | 5,910 | 5,730 | 5,760 | -40 | -0.7% | 11,700 |
| 2021/12/03 | 5,670 | 5,830 | 5,670 | 5,800 | +170 | +3% | 6,700 |
| 2021/12/02 | 5,500 | 5,790 | 5,500 | 5,630 | +90 | +1.6% | 13,800 |
| 2021/12/01 | 5,510 | 5,620 | 5,400 | 5,540 | +90 | +1.7% | 14,400 |
| 2021/11/30 | 5,820 | 5,840 | 5,450 | 5,450 | -220 | -3.9% | 20,400 |
| 2021/11/29 | 5,650 | 5,750 | 5,560 | 5,670 | -40 | -0.7% | 16,500 |
| 2021/11/26 | 5,930 | 5,930 | 5,710 | 5,710 | -270 | -4.5% | 10,200 |
| 2021/11/25 | 6,050 | 6,050 | 5,890 | 5,980 | -50 | -0.8% | 5,300 |
| 2021/11/24 | 6,130 | 6,130 | 6,010 | 6,030 | -20 | -0.3% | 2,600 |
| 2021/11/22 | 5,890 | 6,090 | 5,870 | 6,050 | +120 | +2% | 7,900 |
| 2021/11/19 | 5,930 | 5,930 | 5,850 | 5,930 | ±0 | ±0% | 6,000 |
| 2021/11/18 | 5,980 | 6,000 | 5,890 | 5,930 | -60 | -1% | 6,500 |
| 2021/11/17 | 6,120 | 6,120 | 5,990 | 5,990 | -150 | -2.4% | 4,900 |
| 2021/11/16 | 6,140 | 6,160 | 6,100 | 6,140 | +40 | +0.7% | 4,100 |
| 2021/11/15 | 6,070 | 6,140 | 6,070 | 6,100 | +30 | +0.5% | 2,100 |
| 2021/11/12 | 5,980 | 6,110 | 5,980 | 6,070 | +120 | +2% | 5,600 |
| 2021/11/11 | 6,000 | 6,000 | 5,950 | 5,950 | -50 | -0.8% | 2,600 |
| 2021/11/10 | 6,050 | 6,050 | 5,980 | 6,000 | ±0 | ±0% | 2,500 |
| 2021/11/09 | 6,100 | 6,100 | 6,000 | 6,000 | -80 | -1.3% | 4,100 |
| 2021/11/08 | 6,240 | 6,240 | 6,080 | 6,080 | -170 | -2.7% | 5,600 |
| 2021/11/05 | 6,360 | 6,360 | 6,250 | 6,250 | -120 | -1.9% | 3,700 |
851～
900
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 | 286,000円 | +5.4% | -41.5% | 2.10% | 14.71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 | 118,300円 | +5.7% | +0.9% | 3.04% | 10.14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 | 179,700円 | +3.5% | +0.9% | 3.90% | 15.41倍 | 0.64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 | 154,700円 | +1.8% | -6.9% | 4.07% | 6.41倍 | 0.67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
