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 |
|---|---|---|---|---|---|---|---|
| 2019/06/19 | 4,280 | 4,280 | 4,205 | 4,250 | +40 | +1% | 19,100 |
| 2019/06/18 | 4,305 | 4,345 | 4,180 | 4,210 | -105 | -2.4% | 25,900 |
| 2019/06/17 | 4,340 | 4,390 | 4,290 | 4,315 | -50 | -1.1% | 10,000 |
| 2019/06/14 | 4,380 | 4,415 | 4,320 | 4,365 | -15 | -0.3% | 11,500 |
| 2019/06/13 | 4,440 | 4,440 | 4,275 | 4,380 | -80 | -1.8% | 22,200 |
| 2019/06/12 | 4,450 | 4,510 | 4,450 | 4,460 | ±0 | ±0% | 6,900 |
| 2019/06/11 | 4,400 | 4,485 | 4,355 | 4,460 | +15 | +0.3% | 14,600 |
| 2019/06/10 | 4,485 | 4,585 | 4,445 | 4,445 | +30 | +0.7% | 18,300 |
| 2019/06/07 | 4,290 | 4,425 | 4,255 | 4,415 | +110 | +2.6% | 13,000 |
| 2019/06/06 | 4,285 | 4,355 | 4,285 | 4,305 | -20 | -0.5% | 10,100 |
| 2019/06/05 | 4,330 | 4,375 | 4,275 | 4,325 | +55 | +1.3% | 15,700 |
| 2019/06/04 | 4,190 | 4,270 | 4,140 | 4,270 | +120 | +2.9% | 29,900 |
| 2019/06/03 | 4,335 | 4,350 | 4,130 | 4,150 | -255 | -5.8% | 48,500 |
| 2019/05/31 | 4,530 | 4,530 | 4,400 | 4,405 | -125 | -2.8% | 25,300 |
| 2019/05/30 | 4,600 | 4,675 | 4,525 | 4,530 | -75 | -1.6% | 15,000 |
| 2019/05/29 | 4,610 | 4,660 | 4,590 | 4,605 | -75 | -1.6% | 7,900 |
| 2019/05/28 | 4,600 | 4,680 | 4,550 | 4,680 | +65 | +1.4% | 13,900 |
| 2019/05/27 | 4,715 | 4,715 | 4,575 | 4,615 | -110 | -2.3% | 17,200 |
| 2019/05/24 | 4,750 | 4,750 | 4,675 | 4,725 | -35 | -0.7% | 12,900 |
| 2019/05/23 | 4,745 | 4,800 | 4,730 | 4,760 | +45 | +1% | 14,300 |
| 2019/05/22 | 4,780 | 4,780 | 4,710 | 4,715 | -50 | -1% | 11,000 |
| 2019/05/21 | 4,780 | 4,810 | 4,705 | 4,765 | -15 | -0.3% | 10,800 |
| 2019/05/20 | 4,905 | 4,955 | 4,755 | 4,780 | -130 | -2.6% | 29,200 |
| 2019/05/17 | 4,860 | 4,915 | 4,820 | 4,910 | +100 | +2.1% | 27,800 |
| 2019/05/16 | 4,950 | 4,950 | 4,745 | 4,810 | -70 | -1.4% | 40,500 |
| 2019/05/15 | 4,725 | 4,900 | 4,700 | 4,880 | +170 | +3.6% | 25,400 |
| 2019/05/14 | 4,660 | 4,810 | 4,645 | 4,710 | -35 | -0.7% | 33,200 |
| 2019/05/13 | 4,715 | 4,795 | 4,660 | 4,745 | +5 | +0.1% | 40,500 |
| 2019/05/10 | 5,020 | 5,020 | 4,565 | 4,740 | -270 | -5.4% | 64,000 |
| 2019/05/09 | 5,030 | 5,040 | 4,910 | 5,010 | +45 | +0.9% | 54,500 |
| 2019/05/08 | 5,010 | 5,200 | 4,955 | 4,965 | -95 | -1.9% | 50,700 |
| 2019/05/07 | 5,180 | 5,180 | 4,955 | 5,060 | -240 | -4.5% | 56,500 |
| 2019/04/26 | 5,330 | 5,410 | 5,260 | 5,300 | -130 | -2.4% | 41,500 |
| 2019/04/25 | 5,260 | 5,430 | 5,210 | 5,430 | +170 | +3.2% | 34,200 |
| 2019/04/24 | 5,340 | 5,350 | 5,260 | 5,260 | -60 | -1.1% | 22,200 |
| 2019/04/23 | 5,380 | 5,460 | 5,290 | 5,320 | -110 | -2% | 30,700 |
| 2019/04/22 | 5,500 | 5,500 | 5,390 | 5,430 | -20 | -0.4% | 25,600 |
| 2019/04/19 | 5,420 | 5,470 | 5,370 | 5,450 | +70 | +1.3% | 23,300 |
| 2019/04/18 | 5,570 | 5,570 | 5,370 | 5,380 | -190 | -3.4% | 45,600 |
| 2019/04/17 | 5,650 | 5,690 | 5,500 | 5,570 | -80 | -1.4% | 42,900 |
| 2019/04/16 | 5,880 | 5,930 | 5,620 | 5,650 | -230 | -3.9% | 66,200 |
| 2019/04/15 | 5,890 | 5,930 | 5,840 | 5,880 | +10 | +0.2% | 27,800 |
| 2019/04/12 | 5,950 | 5,950 | 5,850 | 5,870 | -30 | -0.5% | 14,000 |
| 2019/04/11 | 5,930 | 5,930 | 5,850 | 5,900 | +30 | +0.5% | 16,500 |
| 2019/04/10 | 5,840 | 5,900 | 5,820 | 5,870 | -20 | -0.3% | 16,800 |
| 2019/04/09 | 5,930 | 5,930 | 5,800 | 5,890 | -40 | -0.7% | 31,000 |
| 2019/04/08 | 5,940 | 5,950 | 5,870 | 5,930 | ±0 | ±0% | 18,400 |
| 2019/04/05 | 5,850 | 5,930 | 5,830 | 5,930 | +60 | +1% | 14,700 |
| 2019/04/04 | 5,910 | 5,950 | 5,830 | 5,870 | -40 | -0.7% | 26,100 |
| 2019/04/03 | 5,850 | 5,940 | 5,720 | 5,910 | +40 | +0.7% | 23,900 |
1501～
1550
件表示中 / 3758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 | 329,500円 | +5.4% | -41.5% | 1.82% | 16.94倍 | 0.74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 |
| パーカー | 119,500円 | -1.5% | +12.1% | 2.34% | 8.80倍 | 0.65倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 前澤化 | 203,400円 | +3.5% | +0.9% | 3.44% | 17.45倍 | 0.73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 |
| テイカ | 129,000円 | +5.9% | -3.9% | 3.10% | 12.26倍 | 0.50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 |
| Ｉｎｅ | 170,000円 | +15.5% | +8.2% | 0.79% | 11.00倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
