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 |
|---|---|---|---|---|---|---|---|
| 2019/10/03 | 4,565 | 4,565 | 4,420 | 4,450 | -145 | -3.2% | 15,100 |
| 2019/10/02 | 4,460 | 4,655 | 4,460 | 4,595 | +50 | +1.1% | 16,800 |
| 2019/10/01 | 4,620 | 4,635 | 4,505 | 4,545 | -95 | -2% | 23,200 |
| 2019/09/30 | 4,650 | 4,680 | 4,615 | 4,640 | -65 | -1.4% | 12,200 |
| 2019/09/27 | 4,745 | 4,805 | 4,700 | 4,705 | -65 | -1.4% | 16,600 |
| 2019/09/26 | 4,755 | 4,855 | 4,740 | 4,770 | +35 | +0.7% | 19,300 |
| 2019/09/25 | 4,705 | 4,795 | 4,705 | 4,735 | -25 | -0.5% | 14,800 |
| 2019/09/24 | 4,790 | 4,840 | 4,730 | 4,760 | -5 | -0.1% | 25,200 |
| 2019/09/20 | 4,995 | 4,995 | 4,765 | 4,765 | -255 | -5.1% | 56,400 |
| 2019/09/19 | 5,120 | 5,120 | 5,020 | 5,020 | -30 | -0.6% | 18,800 |
| 2019/09/18 | 5,150 | 5,190 | 5,020 | 5,050 | -60 | -1.2% | 20,900 |
| 2019/09/17 | 5,000 | 5,150 | 4,905 | 5,110 | +30 | +0.6% | 18,900 |
| 2019/09/13 | 5,050 | 5,150 | 5,030 | 5,080 | +60 | +1.2% | 38,000 |
| 2019/09/12 | 5,090 | 5,130 | 4,915 | 5,020 | -70 | -1.4% | 32,800 |
| 2019/09/11 | 4,900 | 5,090 | 4,880 | 5,090 | +275 | +5.7% | 43,200 |
| 2019/09/10 | 4,680 | 4,890 | 4,600 | 4,815 | +160 | +3.4% | 33,700 |
| 2019/09/09 | 4,445 | 4,715 | 4,430 | 4,655 | +235 | +5.3% | 34,400 |
| 2019/09/06 | 4,445 | 4,445 | 4,415 | 4,420 | -25 | -0.6% | 3,200 |
| 2019/09/05 | 4,310 | 4,445 | 4,310 | 4,445 | +120 | +2.8% | 11,500 |
| 2019/09/04 | 4,335 | 4,350 | 4,320 | 4,325 | -15 | -0.3% | 4,600 |
| 2019/09/03 | 4,305 | 4,345 | 4,300 | 4,340 | +40 | +0.9% | 3,200 |
| 2019/09/02 | 4,290 | 4,345 | 4,280 | 4,300 | -50 | -1.1% | 5,800 |
| 2019/08/30 | 4,285 | 4,350 | 4,285 | 4,350 | +70 | +1.6% | 6,200 |
| 2019/08/29 | 4,270 | 4,320 | 4,260 | 4,280 | -5 | -0.1% | 5,400 |
| 2019/08/28 | 4,290 | 4,300 | 4,275 | 4,285 | -5 | -0.1% | 2,700 |
| 2019/08/27 | 4,325 | 4,325 | 4,275 | 4,290 | +35 | +0.8% | 6,300 |
| 2019/08/26 | 4,295 | 4,320 | 4,255 | 4,255 | -110 | -2.5% | 11,800 |
| 2019/08/23 | 4,395 | 4,410 | 4,340 | 4,365 | +10 | +0.2% | 11,100 |
| 2019/08/22 | 4,325 | 4,355 | 4,310 | 4,355 | +20 | +0.5% | 6,100 |
| 2019/08/21 | 4,365 | 4,365 | 4,295 | 4,335 | -30 | -0.7% | 4,300 |
| 2019/08/20 | 4,330 | 4,380 | 4,325 | 4,365 | +35 | +0.8% | 8,800 |
| 2019/08/19 | 4,400 | 4,410 | 4,330 | 4,330 | -85 | -1.9% | 11,000 |
| 2019/08/16 | 4,470 | 4,470 | 4,390 | 4,415 | -20 | -0.5% | 11,200 |
| 2019/08/15 | 4,365 | 4,455 | 4,365 | 4,435 | -45 | -1% | 12,000 |
| 2019/08/14 | 4,420 | 4,480 | 4,420 | 4,480 | +65 | +1.5% | 8,700 |
| 2019/08/13 | 4,290 | 4,415 | 4,290 | 4,415 | +55 | +1.3% | 11,900 |
| 2019/08/09 | 4,380 | 4,395 | 4,345 | 4,360 | +20 | +0.5% | 7,200 |
| 2019/08/08 | 4,290 | 4,375 | 4,290 | 4,340 | +15 | +0.3% | 6,800 |
| 2019/08/07 | 4,265 | 4,330 | 4,250 | 4,325 | -5 | -0.1% | 10,500 |
| 2019/08/06 | 4,155 | 4,345 | 4,155 | 4,330 | +25 | +0.6% | 8,800 |
| 2019/08/05 | 4,350 | 4,365 | 4,280 | 4,305 | -65 | -1.5% | 15,500 |
| 2019/08/02 | 4,415 | 4,430 | 4,355 | 4,370 | -90 | -2% | 15,000 |
| 2019/08/01 | 4,430 | 4,480 | 4,375 | 4,460 | +30 | +0.7% | 8,800 |
| 2019/07/31 | 4,600 | 4,650 | 4,430 | 4,430 | -240 | -5.1% | 27,800 |
| 2019/07/30 | 4,290 | 4,800 | 4,275 | 4,670 | +385 | +9% | 57,000 |
| 2019/07/29 | 4,255 | 4,285 | 4,220 | 4,285 | +30 | +0.7% | 5,500 |
| 2019/07/26 | 4,275 | 4,285 | 4,255 | 4,255 | -20 | -0.5% | 4,200 |
| 2019/07/25 | 4,265 | 4,285 | 4,240 | 4,275 | +35 | +0.8% | 4,900 |
| 2019/07/24 | 4,250 | 4,265 | 4,230 | 4,240 | +20 | +0.5% | 5,400 |
| 2019/07/23 | 4,240 | 4,240 | 4,205 | 4,220 | +30 | +0.7% | 6,700 |
1451～
1500
件表示中 / 3780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 | 384,500円 | +6.9% | +12.3% | 1.95% | 10.87倍 | 0.84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 |
| 森 六 | 254,300円 | -6.3% | +122.3% | 4.52% | 11.37倍 | 0.57倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| エステー | 158,600円 | +9.5% | +34.4% | 2.77% | 20.69倍 | 1.02倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 東 リ | 59,200円 | +3.1% | -0.3% | 4.90% | 10.29倍 | 0.72倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| ラサ工 | 445,500円 | +8.3% | +6.5% | 2.87% | 10.55倍 | 1.25倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム
