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 |
---|---|---|---|---|---|---|---|
2018/10/01 | 5,020 | 5,100 | 5,020 | 5,090 | +40 | +0.8% | 2,200 |
2018/09/28 | 5,020 | 5,060 | 5,020 | 5,050 | +30 | +0.6% | 1,700 |
2018/09/27 | 5,160 | 5,170 | 5,010 | 5,020 | -140 | -2.7% | 4,200 |
2018/09/26 | 5,220 | 5,220 | 5,110 | 5,160 | -90 | -1.7% | 5,100 |
2018/09/25 | 5,050 | 5,250 | 5,030 | 5,250 | +210 | +4.2% | 6,700 |
2018/09/21 | 4,990 | 5,040 | 4,965 | 5,040 | +110 | +2.2% | 6,100 |
2018/09/20 | 4,985 | 5,000 | 4,840 | 4,930 | -65 | -1.3% | 5,500 |
2018/09/19 | 4,990 | 5,000 | 4,940 | 4,995 | +65 | +1.3% | 3,300 |
2018/09/18 | 4,860 | 4,930 | 4,860 | 4,930 | +50 | +1% | 1,900 |
2018/09/14 | 4,895 | 4,910 | 4,880 | 4,880 | -10 | -0.2% | 4,700 |
2018/09/13 | 4,885 | 4,890 | 4,840 | 4,890 | +55 | +1.1% | 1,700 |
2018/09/12 | 4,865 | 4,865 | 4,835 | 4,835 | -45 | -0.9% | 1,000 |
2018/09/11 | 4,895 | 4,895 | 4,825 | 4,880 | +50 | +1% | 1,900 |
2018/09/10 | 4,920 | 4,920 | 4,825 | 4,830 | -110 | -2.2% | 3,400 |
2018/09/07 | 4,790 | 4,940 | 4,780 | 4,940 | +150 | +3.1% | 2,100 |
2018/09/06 | 4,810 | 4,830 | 4,790 | 4,790 | -5 | -0.1% | 1,300 |
2018/09/05 | 4,840 | 4,840 | 4,795 | 4,795 | -45 | -0.9% | 1,700 |
2018/09/04 | 4,795 | 4,890 | 4,795 | 4,840 | +45 | +0.9% | 1,600 |
2018/09/03 | 4,850 | 4,850 | 4,795 | 4,795 | -85 | -1.7% | 700 |
2018/08/31 | 4,970 | 5,020 | 4,880 | 4,880 | -160 | -3.2% | 2,100 |
2018/08/30 | 5,100 | 5,100 | 4,940 | 5,040 | +20 | +0.4% | 4,900 |
2018/08/29 | 5,020 | 5,050 | 4,965 | 5,020 | +30 | +0.6% | 3,200 |
2018/08/28 | 4,895 | 5,070 | 4,885 | 4,990 | +165 | +3.4% | 6,300 |
2018/08/27 | 4,655 | 5,150 | 4,655 | 4,825 | +240 | +5.2% | 4,600 |
2018/08/24 | 4,720 | 4,720 | 4,575 | 4,585 | -65 | -1.4% | 900 |
2018/08/23 | 4,620 | 4,650 | 4,620 | 4,650 | +70 | +1.5% | 1,100 |
2018/08/22 | 4,460 | 4,590 | 4,460 | 4,580 | +155 | +3.5% | 1,300 |
2018/08/21 | 4,490 | 4,490 | 4,425 | 4,425 | -65 | -1.4% | 1,100 |
2018/08/20 | 4,585 | 4,585 | 4,490 | 4,490 | -95 | -2.1% | 1,100 |
2018/08/17 | 4,590 | 4,595 | 4,580 | 4,585 | +45 | +1% | 900 |
2018/08/16 | 4,625 | 4,625 | 4,540 | 4,540 | -85 | -1.8% | 900 |
2018/08/15 | 4,670 | 4,670 | 4,625 | 4,625 | -45 | -1% | 1,000 |
2018/08/14 | 4,660 | 4,670 | 4,625 | 4,670 | +10 | +0.2% | 800 |
2018/08/13 | 4,740 | 4,745 | 4,660 | 4,660 | -150 | -3.1% | 1,900 |
2018/08/10 | 4,950 | 4,950 | 4,810 | 4,810 | -75 | -1.5% | 1,700 |
2018/08/09 | 5,020 | 5,020 | 4,875 | 4,885 | -65 | -1.3% | 1,100 |
2018/08/08 | 4,915 | 4,950 | 4,915 | 4,950 | +35 | +0.7% | 300 |
2018/08/07 | 4,825 | 4,970 | 4,825 | 4,915 | +20 | +0.4% | 2,600 |
2018/08/06 | 4,890 | 4,910 | 4,885 | 4,895 | +20 | +0.4% | 700 |
2018/08/03 | 4,850 | 4,900 | 4,850 | 4,875 | -45 | -0.9% | 1,300 |
2018/08/02 | 5,040 | 5,040 | 4,810 | 4,920 | -50 | -1% | 2,600 |
2018/08/01 | 4,825 | 5,100 | 4,750 | 4,970 | +230 | +4.9% | 7,900 |
2018/07/31 | 5,090 | 5,090 | 4,740 | 4,740 | -330 | -6.5% | 4,400 |
2018/07/30 | 4,700 | 5,160 | 4,580 | 5,070 | +370 | +7.9% | 4,700 |
2018/07/27 | 4,685 | 4,700 | 4,585 | 4,700 | +85 | +1.8% | 2,600 |
2018/07/26 | 4,555 | 4,615 | 4,555 | 4,615 | +100 | +2.2% | 1,700 |
2018/07/25 | 4,560 | 4,560 | 4,515 | 4,515 | -60 | -1.3% | 2,100 |
2018/07/24 | 4,650 | 4,695 | 4,575 | 4,575 | -25 | -0.5% | 2,000 |
2018/07/23 | 4,620 | 4,620 | 4,560 | 4,600 | -10 | -0.2% | 2,300 |
2018/07/20 | 4,620 | 4,650 | 4,610 | 4,610 | -55 | -1.2% | 1,400 |
1651~
1700
件表示中 / 3737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 | 290,000円 | +5.4% | -41.5% | 2.07% | 14.92倍 | 0.65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 | 119,000円 | +5.7% | +0.9% | 3.03% | 10.19倍 | 0.74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 | 179,000円 | +3.5% | +0.9% | 3.91% | 15.35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 | 155,400円 | +1.8% | -6.9% | 4.05% | 6.44倍 | 0.68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 | 281,700円 | +1.5% | -8.0% | 3.55% | 10.99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