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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 9,970 | 10,630 | 9,870 | 10,050 | +380 | +3.9% | 104,800 |
| 2018/11/30 | 9,120 | 9,760 | 8,870 | 9,670 | +850 | +9.6% | 80,500 |
| 2018/11/29 | 8,400 | 8,950 | 8,330 | 8,820 | +520 | +6.3% | 54,700 |
| 2018/11/28 | 8,380 | 8,410 | 8,210 | 8,300 | -130 | -1.5% | 21,800 |
| 2018/11/27 | 7,990 | 8,700 | 7,950 | 8,430 | +1,060 | +14.4% | 111,400 |
| 2018/11/26 | 7,320 | 7,380 | 7,230 | 7,370 | +40 | +0.5% | 7,200 |
| 2018/11/22 | 7,410 | 7,480 | 7,220 | 7,330 | -150 | -2% | 19,800 |
| 2018/11/21 | 7,560 | 7,770 | 7,480 | 7,480 | -290 | -3.7% | 15,600 |
| 2018/11/20 | 7,400 | 8,070 | 7,380 | 7,770 | +70 | +0.9% | 22,700 |
| 2018/11/19 | 7,140 | 7,880 | 7,140 | 7,700 | +460 | +6.4% | 31,500 |
| 2018/11/16 | 7,400 | 7,410 | 7,150 | 7,240 | -270 | -3.6% | 28,900 |
| 2018/11/15 | 7,690 | 7,690 | 7,400 | 7,510 | -260 | -3.3% | 22,900 |
| 2018/11/14 | 7,900 | 7,980 | 7,640 | 7,770 | -90 | -1.1% | 18,500 |
| 2018/11/13 | 7,880 | 7,930 | 7,740 | 7,860 | -270 | -3.3% | 30,100 |
| 2018/11/12 | 8,450 | 8,450 | 8,000 | 8,130 | -210 | -2.5% | 28,900 |
| 2018/11/09 | 8,500 | 8,550 | 8,280 | 8,340 | -210 | -2.5% | 24,600 |
| 2018/11/08 | 8,570 | 8,770 | 8,380 | 8,550 | +80 | +0.9% | 28,400 |
| 2018/11/07 | 8,600 | 8,850 | 8,350 | 8,470 | -130 | -1.5% | 32,100 |
| 2018/11/06 | 8,320 | 9,170 | 8,130 | 8,600 | +150 | +1.8% | 79,700 |
| 2018/11/05 | 8,700 | 8,770 | 8,310 | 8,450 | -490 | -5.5% | 45,800 |
| 2018/11/02 | 9,260 | 9,320 | 8,690 | 8,940 | -430 | -4.6% | 58,000 |
| 2018/11/01 | 9,650 | 9,650 | 9,260 | 9,370 | -10 | -0.1% | 41,100 |
| 2018/10/31 | 9,330 | 9,990 | 9,250 | 9,380 | -80 | -0.8% | 112,500 |
| 2018/10/30 | 9,210 | 10,090 | 8,900 | 9,460 | +850 | +9.9% | 314,400 |
| 2018/10/29 | 10,060 | 10,800 | 8,560 | 8,610 | -1,730 | -16.7% | 155,300 |
| 2018/10/26 | 10,510 | 11,160 | 8,810 | 10,340 | +680 | +7% | 347,000 |
| 2018/10/25 | 10,000 | 12,950 | 9,420 | 9,660 | -570 | -5.6% | 755,600 |
| 2018/10/24 | 8,980 | 10,230 | 8,610 | 10,230 | +1,500 | +17.2% | 248,700 |
| 2018/10/23 | 9,540 | 10,000 | 8,310 | 8,730 | -360 | -4% | 223,500 |
| 2018/10/22 | 7,720 | 9,090 | 7,690 | 9,090 | +1,500 | +19.8% | 281,900 |
| 2018/10/19 | 7,400 | 7,590 | 7,270 | 7,590 | +100 | +1.3% | 69,000 |
| 2018/10/18 | 7,210 | 7,660 | 7,160 | 7,490 | +170 | +2.3% | 106,700 |
| 2018/10/17 | 7,660 | 7,660 | 7,200 | 7,320 | -40 | -0.5% | 114,800 |
| 2018/10/16 | 7,300 | 7,480 | 7,050 | 7,360 | +160 | +2.2% | 156,000 |
| 2018/10/15 | 7,550 | 7,690 | 7,140 | 7,200 | -800 | -10% | 199,500 |
| 2018/10/12 | 8,780 | 9,050 | 7,730 | 8,000 | -1,230 | -13.3% | 397,200 |
| 2018/10/11 | 9,200 | 9,530 | 8,110 | 9,230 | +580 | +6.7% | 774,600 |
| 2018/10/10 | 8,650 | 8,650 | 8,650 | 8,650 | +1,500 | +21% | 15,300 |
| 2018/10/09 | 7,150 | 7,150 | 7,150 | 7,150 | +1,000 | +16.3% | 9,300 |
| 2018/10/05 | 6,150 | 6,150 | 6,150 | 6,150 | +1,000 | +19.4% | 4,900 |
| 2018/10/04 | 5,120 | 5,170 | 5,090 | 5,150 | +30 | +0.6% | 2,300 |
| 2018/10/03 | 5,170 | 5,180 | 5,120 | 5,120 | -60 | -1.2% | 2,500 |
| 2018/10/02 | 5,140 | 5,180 | 5,110 | 5,180 | +90 | +1.8% | 1,500 |
| 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 |
1651～
1700
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
