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 |
|---|---|---|---|---|---|---|---|
| 2019/02/20 | 5,750 | 5,760 | 5,490 | 5,630 | -80 | -1.4% | 57,000 |
| 2019/02/19 | 5,600 | 5,760 | 5,570 | 5,710 | +120 | +2.1% | 52,400 |
| 2019/02/18 | 5,650 | 5,730 | 5,570 | 5,590 | +10 | +0.2% | 32,600 |
| 2019/02/15 | 5,480 | 5,640 | 5,390 | 5,580 | +100 | +1.8% | 33,700 |
| 2019/02/14 | 5,540 | 5,770 | 5,440 | 5,480 | -80 | -1.4% | 72,700 |
| 2019/02/13 | 5,230 | 5,590 | 5,050 | 5,560 | +290 | +5.5% | 127,000 |
| 2019/02/12 | 5,190 | 5,350 | 5,150 | 5,270 | -10 | -0.2% | 50,900 |
| 2019/02/08 | 5,340 | 5,420 | 5,270 | 5,280 | -130 | -2.4% | 34,800 |
| 2019/02/07 | 5,360 | 5,450 | 5,350 | 5,410 | +50 | +0.9% | 32,500 |
| 2019/02/06 | 5,360 | 5,420 | 5,350 | 5,360 | -40 | -0.7% | 16,700 |
| 2019/02/05 | 5,490 | 5,490 | 5,390 | 5,400 | -80 | -1.5% | 32,200 |
| 2019/02/04 | 5,330 | 5,500 | 5,310 | 5,480 | +180 | +3.4% | 61,500 |
| 2019/02/01 | 5,240 | 5,330 | 5,220 | 5,300 | +20 | +0.4% | 27,600 |
| 2019/01/31 | 5,300 | 5,360 | 5,220 | 5,280 | +80 | +1.5% | 21,900 |
| 2019/01/30 | 5,390 | 5,430 | 5,200 | 5,200 | -240 | -4.4% | 65,500 |
| 2019/01/29 | 5,510 | 5,510 | 5,300 | 5,440 | -80 | -1.4% | 50,800 |
| 2019/01/28 | 5,370 | 5,580 | 5,330 | 5,520 | +250 | +4.7% | 110,000 |
| 2019/01/25 | 5,100 | 5,340 | 5,100 | 5,270 | +170 | +3.3% | 53,900 |
| 2019/01/24 | 5,030 | 5,210 | 4,985 | 5,100 | +100 | +2% | 54,200 |
| 2019/01/23 | 5,020 | 5,060 | 5,000 | 5,000 | -90 | -1.8% | 30,700 |
| 2019/01/22 | 5,060 | 5,120 | 4,980 | 5,090 | +30 | +0.6% | 33,800 |
| 2019/01/21 | 5,180 | 5,240 | 5,020 | 5,060 | -90 | -1.7% | 47,300 |
| 2019/01/18 | 5,130 | 5,190 | 5,080 | 5,150 | +50 | +1% | 28,100 |
| 2019/01/17 | 5,260 | 5,260 | 5,020 | 5,100 | -160 | -3% | 74,500 |
| 2019/01/16 | 5,360 | 5,360 | 5,220 | 5,260 | -40 | -0.8% | 41,000 |
| 2019/01/15 | 5,220 | 5,380 | 5,190 | 5,300 | -50 | -0.9% | 49,500 |
| 2019/01/11 | 5,400 | 5,480 | 5,260 | 5,350 | -40 | -0.7% | 53,900 |
| 2019/01/10 | 5,140 | 5,450 | 5,120 | 5,390 | +180 | +3.5% | 111,400 |
| 2019/01/09 | 5,450 | 5,580 | 5,130 | 5,210 | -100 | -1.9% | 158,800 |
| 2019/01/08 | 5,530 | 5,640 | 5,280 | 5,310 | -200 | -3.6% | 128,600 |
| 2019/01/07 | 6,000 | 6,050 | 5,440 | 5,510 | -290 | -5% | 150,500 |
| 2019/01/04 | 5,320 | 5,800 | 5,300 | 5,800 | +200 | +3.6% | 122,600 |
| 2018/12/28 | 5,200 | 5,930 | 5,120 | 5,600 | +400 | +7.7% | 229,600 |
| 2018/12/27 | 4,745 | 5,200 | 4,740 | 5,200 | +595 | +12.9% | 108,100 |
| 2018/12/26 | 4,510 | 4,765 | 4,440 | 4,605 | -4,475 | -49.3% | 43,600 |
| 2018/12/25 | 8,620 | 9,300 | 8,590 | 9,080 | -20 | -0.2% | 28,200 |
| 2018/12/21 | 9,130 | 9,270 | 8,770 | 9,100 | -180 | -1.9% | 20,000 |
| 2018/12/20 | 9,030 | 9,390 | 9,030 | 9,280 | +170 | +1.9% | 27,100 |
| 2018/12/19 | 9,140 | 9,160 | 9,000 | 9,110 | +120 | +1.3% | 8,100 |
| 2018/12/18 | 9,170 | 9,170 | 8,870 | 8,990 | -180 | -2% | 12,400 |
| 2018/12/17 | 8,670 | 9,430 | 8,460 | 9,170 | +560 | +6.5% | 34,400 |
| 2018/12/14 | 8,690 | 8,760 | 8,450 | 8,610 | -80 | -0.9% | 19,300 |
| 2018/12/13 | 8,820 | 8,840 | 8,670 | 8,690 | +20 | +0.2% | 19,700 |
| 2018/12/12 | 8,800 | 8,800 | 8,500 | 8,670 | +60 | +0.7% | 13,400 |
| 2018/12/11 | 8,780 | 9,020 | 8,550 | 8,610 | -100 | -1.1% | 18,700 |
| 2018/12/10 | 8,980 | 8,980 | 8,640 | 8,710 | -420 | -4.6% | 19,100 |
| 2018/12/07 | 9,240 | 9,500 | 9,070 | 9,130 | -110 | -1.2% | 17,800 |
| 2018/12/06 | 9,470 | 9,640 | 9,100 | 9,240 | -300 | -3.1% | 19,300 |
| 2018/12/05 | 9,010 | 9,800 | 9,000 | 9,540 | +170 | +1.8% | 29,100 |
| 2018/12/04 | 10,130 | 10,170 | 9,300 | 9,370 | -680 | -6.8% | 51,400 |
1601～
1650
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
