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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 6,070 | 6,290 | 6,060 | 6,290 | +230 | +3.8% | 13,200 |
| 2021/08/20 | 6,020 | 6,070 | 5,970 | 6,060 | +140 | +2.4% | 8,600 |
| 2021/08/19 | 5,990 | 6,040 | 5,910 | 5,920 | +10 | +0.2% | 5,800 |
| 2021/08/18 | 5,820 | 5,910 | 5,740 | 5,910 | +80 | +1.4% | 9,000 |
| 2021/08/17 | 5,930 | 5,930 | 5,820 | 5,830 | -130 | -2.2% | 4,300 |
| 2021/08/16 | 6,060 | 6,100 | 5,960 | 5,960 | -100 | -1.7% | 10,100 |
| 2021/08/13 | 5,840 | 6,100 | 5,840 | 6,060 | +150 | +2.5% | 9,800 |
| 2021/08/12 | 5,740 | 5,910 | 5,680 | 5,910 | +170 | +3% | 5,600 |
| 2021/08/11 | 5,850 | 5,870 | 5,720 | 5,740 | -10 | -0.2% | 4,000 |
| 2021/08/10 | 5,760 | 5,810 | 5,680 | 5,750 | -110 | -1.9% | 9,000 |
| 2021/08/06 | 5,900 | 5,920 | 5,860 | 5,860 | -40 | -0.7% | 2,600 |
| 2021/08/05 | 5,920 | 6,000 | 5,900 | 5,900 | -30 | -0.5% | 4,600 |
| 2021/08/04 | 5,940 | 5,990 | 5,930 | 5,930 | -10 | -0.2% | 3,300 |
| 2021/08/03 | 6,030 | 6,030 | 5,940 | 5,940 | -110 | -1.8% | 5,700 |
| 2021/08/02 | 5,800 | 6,050 | 5,800 | 6,050 | +270 | +4.7% | 12,700 |
| 2021/07/30 | 5,680 | 5,800 | 5,560 | 5,780 | +190 | +3.4% | 12,000 |
| 2021/07/29 | 5,750 | 5,750 | 5,560 | 5,590 | -90 | -1.6% | 6,700 |
| 2021/07/28 | 5,780 | 5,830 | 5,680 | 5,680 | -150 | -2.6% | 6,400 |
| 2021/07/27 | 5,660 | 5,830 | 5,650 | 5,830 | +170 | +3% | 16,100 |
| 2021/07/26 | 5,620 | 5,680 | 5,560 | 5,660 | +110 | +2% | 8,200 |
| 2021/07/21 | 5,600 | 5,620 | 5,490 | 5,550 | +20 | +0.4% | 9,500 |
| 2021/07/20 | 5,350 | 5,560 | 5,350 | 5,530 | +50 | +0.9% | 17,900 |
| 2021/07/19 | 5,710 | 5,750 | 5,480 | 5,480 | -210 | -3.7% | 25,800 |
| 2021/07/16 | 5,850 | 5,850 | 5,620 | 5,690 | -250 | -4.2% | 30,900 |
| 2021/07/15 | 6,210 | 6,210 | 5,760 | 5,940 | -270 | -4.3% | 67,700 |
| 2021/07/14 | 6,680 | 6,680 | 6,210 | 6,210 | +530 | +9.3% | 192,400 |
| 2021/07/13 | 5,620 | 5,700 | 5,580 | 5,680 | +470 | +9% | 30,900 |
| 2021/07/12 | 5,030 | 5,210 | 5,030 | 5,210 | +170 | +3.4% | 6,400 |
| 2021/07/09 | 5,050 | 5,100 | 5,000 | 5,040 | -90 | -1.8% | 13,200 |
| 2021/07/08 | 5,170 | 5,200 | 5,110 | 5,130 | -20 | -0.4% | 9,000 |
| 2021/07/07 | 5,180 | 5,240 | 5,140 | 5,150 | -130 | -2.5% | 5,100 |
| 2021/07/06 | 5,300 | 5,320 | 5,280 | 5,280 | -20 | -0.4% | 1,500 |
| 2021/07/05 | 5,320 | 5,340 | 5,300 | 5,300 | -20 | -0.4% | 3,900 |
| 2021/07/02 | 5,270 | 5,320 | 5,210 | 5,320 | +100 | +1.9% | 3,400 |
| 2021/07/01 | 5,340 | 5,340 | 5,220 | 5,220 | -80 | -1.5% | 5,300 |
| 2021/06/30 | 5,420 | 5,420 | 5,280 | 5,300 | -40 | -0.7% | 8,600 |
| 2021/06/29 | 5,300 | 5,340 | 5,300 | 5,340 | -50 | -0.9% | 4,500 |
| 2021/06/28 | 5,320 | 5,430 | 5,320 | 5,390 | +10 | +0.2% | 6,100 |
| 2021/06/25 | 5,380 | 5,440 | 5,340 | 5,380 | +40 | +0.7% | 7,800 |
| 2021/06/24 | 5,310 | 5,340 | 5,280 | 5,340 | +30 | +0.6% | 3,800 |
| 2021/06/23 | 5,300 | 5,310 | 5,250 | 5,310 | -40 | -0.7% | 3,900 |
| 2021/06/22 | 5,220 | 5,350 | 5,190 | 5,350 | +230 | +4.5% | 10,600 |
| 2021/06/21 | 5,250 | 5,270 | 5,120 | 5,120 | -210 | -3.9% | 10,700 |
| 2021/06/18 | 5,400 | 5,410 | 5,320 | 5,330 | -60 | -1.1% | 6,600 |
| 2021/06/17 | 5,340 | 5,400 | 5,330 | 5,390 | +40 | +0.7% | 7,000 |
| 2021/06/16 | 5,310 | 5,360 | 5,310 | 5,350 | +40 | +0.8% | 3,900 |
| 2021/06/15 | 5,390 | 5,440 | 5,310 | 5,310 | -80 | -1.5% | 9,800 |
| 2021/06/14 | 5,490 | 5,490 | 5,390 | 5,390 | -50 | -0.9% | 2,000 |
| 2021/06/11 | 5,560 | 5,560 | 5,420 | 5,440 | -20 | -0.4% | 10,000 |
| 2021/06/10 | 5,480 | 5,480 | 5,390 | 5,460 | +40 | +0.7% | 5,400 |
951～
1000
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
