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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 4,565 | 4,635 | 4,565 | 4,635 | ±0 | ±0% | 1,000 |
| 2018/05/08 | 4,650 | 4,670 | 4,580 | 4,635 | +55 | +1.2% | 2,500 |
| 2018/05/07 | 4,555 | 4,580 | 4,505 | 4,580 | +90 | +2% | 3,700 |
| 2018/05/02 | 4,435 | 4,490 | 4,435 | 4,490 | +45 | +1% | 1,400 |
| 2018/05/01 | 4,525 | 4,525 | 4,435 | 4,445 | -130 | -2.8% | 1,800 |
| 2018/04/27 | 4,650 | 4,650 | 4,535 | 4,575 | -75 | -1.6% | 1,400 |
| 2018/04/26 | 4,600 | 4,650 | 4,520 | 4,650 | +50 | +1.1% | 2,600 |
| 2018/04/25 | 4,530 | 4,600 | 4,530 | 4,600 | ±0 | ±0% | 800 |
| 2018/04/24 | 4,565 | 4,610 | 4,565 | 4,600 | +75 | +1.7% | 1,700 |
| 2018/04/23 | 4,495 | 4,535 | 4,460 | 4,525 | +25 | +0.6% | 2,500 |
| 2018/04/20 | 4,535 | 4,545 | 4,455 | 4,500 | +25 | +0.6% | 3,500 |
| 2018/04/19 | 4,415 | 4,485 | 4,415 | 4,475 | +60 | +1.4% | 1,700 |
| 2018/04/18 | 4,345 | 4,425 | 4,345 | 4,415 | +70 | +1.6% | 1,800 |
| 2018/04/17 | 4,270 | 4,375 | 4,270 | 4,345 | +20 | +0.5% | 1,500 |
| 2018/04/16 | 4,305 | 4,365 | 4,305 | 4,325 | +40 | +0.9% | 3,400 |
| 2018/04/13 | 4,275 | 4,340 | 4,260 | 4,285 | +10 | +0.2% | 2,100 |
| 2018/04/12 | 4,255 | 4,280 | 4,220 | 4,275 | +70 | +1.7% | 2,800 |
| 2018/04/11 | 4,230 | 4,230 | 4,195 | 4,205 | -30 | -0.7% | 1,700 |
| 2018/04/10 | 4,190 | 4,235 | 4,190 | 4,235 | +55 | +1.3% | 2,300 |
| 2018/04/09 | 4,190 | 4,190 | 4,175 | 4,180 | -10 | -0.2% | 1,100 |
| 2018/04/06 | 4,230 | 4,230 | 4,170 | 4,190 | -80 | -1.9% | 3,200 |
| 2018/04/05 | 4,285 | 4,285 | 4,255 | 4,270 | +25 | +0.6% | 3,100 |
| 2018/04/04 | 4,240 | 4,290 | 4,220 | 4,245 | +5 | +0.1% | 4,500 |
| 2018/04/03 | 4,230 | 4,255 | 4,230 | 4,240 | -25 | -0.6% | 1,800 |
| 2018/04/02 | 4,315 | 4,315 | 4,265 | 4,265 | ±0 | ±0% | 1,900 |
| 2018/03/30 | 4,270 | 4,280 | 4,250 | 4,265 | -5 | -0.1% | 1,800 |
| 2018/03/29 | 4,220 | 4,295 | 4,220 | 4,270 | +50 | +1.2% | 2,800 |
| 2018/03/28 | 4,260 | 4,265 | 4,195 | 4,220 | +25 | +0.6% | 1,800 |
| 2018/03/27 | 4,100 | 4,205 | 4,100 | 4,195 | +140 | +3.5% | 3,800 |
| 2018/03/26 | 4,080 | 4,090 | 4,010 | 4,055 | +5 | +0.1% | 3,600 |
| 2018/03/23 | 4,210 | 4,210 | 4,035 | 4,050 | -205 | -4.8% | 5,600 |
| 2018/03/22 | 4,230 | 4,295 | 4,230 | 4,255 | +15 | +0.4% | 2,500 |
| 2018/03/20 | 4,280 | 4,280 | 4,235 | 4,240 | -35 | -0.8% | 2,000 |
| 2018/03/19 | 4,315 | 4,315 | 4,245 | 4,275 | +30 | +0.7% | 2,300 |
| 2018/03/16 | 4,325 | 4,325 | 4,225 | 4,245 | -100 | -2.3% | 2,000 |
| 2018/03/15 | 4,310 | 4,350 | 4,225 | 4,345 | +5 | +0.1% | 3,300 |
| 2018/03/14 | 4,250 | 4,350 | 4,250 | 4,340 | +90 | +2.1% | 4,500 |
| 2018/03/13 | 4,175 | 4,255 | 4,170 | 4,250 | +65 | +1.6% | 4,400 |
| 2018/03/12 | 4,190 | 4,200 | 4,165 | 4,185 | +20 | +0.5% | 1,600 |
| 2018/03/09 | 4,150 | 4,215 | 4,150 | 4,165 | ±0 | ±0% | 5,900 |
| 2018/03/08 | 4,225 | 4,225 | 4,165 | 4,165 | +10 | +0.2% | 2,400 |
| 2018/03/07 | 4,235 | 4,235 | 4,155 | 4,155 | -115 | -2.7% | 3,200 |
| 2018/03/06 | 4,145 | 4,340 | 4,145 | 4,270 | +125 | +3% | 2,700 |
| 2018/03/05 | 4,235 | 4,235 | 4,140 | 4,145 | -20 | -0.5% | 2,900 |
| 2018/03/02 | 4,235 | 4,235 | 4,130 | 4,165 | -75 | -1.8% | 7,500 |
| 2018/03/01 | 4,390 | 4,420 | 4,235 | 4,240 | -140 | -3.2% | 5,400 |
| 2018/02/28 | 4,455 | 4,475 | 4,380 | 4,380 | -35 | -0.8% | 4,100 |
| 2018/02/27 | 4,445 | 4,450 | 4,410 | 4,415 | -30 | -0.7% | 1,700 |
| 2018/02/26 | 4,485 | 4,485 | 4,410 | 4,445 | +30 | +0.7% | 1,700 |
| 2018/02/23 | 4,460 | 4,460 | 4,415 | 4,415 | +25 | +0.6% | 2,900 |
1751～
1800
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 | 285,800円 | +5.4% | -41.5% | 2.10% | 14.70倍 | 0.64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 | 119,300円 | +5.7% | +0.9% | 3.02% | 10.22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 | 177,800円 | +3.5% | +0.9% | 3.94% | 15.25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 | 152,700円 | +1.8% | -6.9% | 4.13% | 6.33倍 | 0.67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 | 279,900円 | +1.5% | -8.0% | 3.57% | 10.92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
