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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 4,345 | 4,420 | 4,345 | 4,390 | +10 | +0.2% | 3,000 |
| 2018/02/21 | 4,385 | 4,405 | 4,370 | 4,380 | -5 | -0.1% | 2,900 |
| 2018/02/20 | 4,370 | 4,410 | 4,365 | 4,385 | +20 | +0.5% | 2,300 |
| 2018/02/19 | 4,295 | 4,365 | 4,285 | 4,365 | +120 | +2.8% | 6,900 |
| 2018/02/16 | 4,295 | 4,430 | 4,215 | 4,245 | -50 | -1.2% | 7,700 |
| 2018/02/15 | 4,465 | 4,465 | 4,295 | 4,295 | -180 | -4% | 5,700 |
| 2018/02/14 | 4,715 | 4,790 | 4,475 | 4,475 | -685 | -13.3% | 10,000 |
| 2018/02/13 | 5,330 | 5,390 | 5,160 | 5,160 | -70 | -1.3% | 3,500 |
| 2018/02/09 | 5,140 | 5,380 | 5,140 | 5,230 | -110 | -2.1% | 4,600 |
| 2018/02/08 | 5,320 | 5,380 | 5,320 | 5,340 | +20 | +0.4% | 2,800 |
| 2018/02/07 | 5,310 | 5,400 | 5,310 | 5,320 | +50 | +0.9% | 4,400 |
| 2018/02/06 | 5,630 | 5,630 | 5,210 | 5,270 | -370 | -6.6% | 7,700 |
| 2018/02/05 | 5,700 | 5,700 | 5,640 | 5,640 | -70 | -1.2% | 1,700 |
| 2018/02/02 | 5,840 | 5,840 | 5,710 | 5,710 | -100 | -1.7% | 1,800 |
| 2018/02/01 | 5,740 | 5,870 | 5,690 | 5,810 | +170 | +3% | 3,600 |
| 2018/01/31 | 5,630 | 5,650 | 5,620 | 5,640 | +10 | +0.2% | 3,100 |
| 2018/01/30 | 5,640 | 5,640 | 5,630 | 5,630 | -30 | -0.5% | 2,000 |
| 2018/01/29 | 5,630 | 5,730 | 5,630 | 5,660 | +30 | +0.5% | 1,800 |
| 2018/01/26 | 5,650 | 5,680 | 5,600 | 5,630 | ±0 | ±0% | 4,400 |
| 2018/01/25 | 5,650 | 5,680 | 5,620 | 5,630 | -40 | -0.7% | 1,500 |
| 2018/01/24 | 5,730 | 5,730 | 5,620 | 5,670 | -40 | -0.7% | 3,400 |
| 2018/01/23 | 5,760 | 5,780 | 5,680 | 5,710 | -50 | -0.9% | 3,000 |
| 2018/01/22 | 5,810 | 5,820 | 5,690 | 5,760 | -110 | -1.9% | 3,900 |
| 2018/01/19 | 5,920 | 5,920 | 5,820 | 5,870 | -30 | -0.5% | 900 |
| 2018/01/18 | 5,950 | 5,990 | 5,900 | 5,900 | -10 | -0.2% | 1,000 |
| 2018/01/17 | 5,910 | 5,930 | 5,910 | 5,910 | -40 | -0.7% | 1,400 |
| 2018/01/16 | 5,910 | 5,950 | 5,910 | 5,950 | ±0 | ±0% | 700 |
| 2018/01/15 | 5,980 | 5,990 | 5,920 | 5,950 | +20 | +0.3% | 900 |
| 2018/01/12 | 5,950 | 5,950 | 5,930 | 5,930 | -20 | -0.3% | 2,100 |
| 2018/01/11 | 5,990 | 6,020 | 5,950 | 5,950 | -70 | -1.2% | 2,200 |
| 2018/01/10 | 6,050 | 6,050 | 6,010 | 6,020 | +40 | +0.7% | 3,000 |
| 2018/01/09 | 5,970 | 6,000 | 5,930 | 5,980 | +30 | +0.5% | 3,900 |
| 2018/01/05 | 5,880 | 5,950 | 5,880 | 5,950 | +80 | +1.4% | 3,600 |
| 2018/01/04 | 5,820 | 5,950 | 5,790 | 5,870 | +120 | +2.1% | 5,300 |
| 2017/12/29 | 5,690 | 5,750 | 5,690 | 5,750 | +60 | +1.1% | 2,600 |
| 2017/12/28 | 5,680 | 5,690 | 5,610 | 5,690 | +20 | +0.4% | 4,000 |
| 2017/12/27 | 5,570 | 5,700 | 5,570 | 5,670 | +30 | +0.5% | 21,000 |
| 2017/12/26 | 5,800 | 5,800 | 5,600 | 5,640 | -220 | -3.8% | 33,100 |
| 2017/12/25 | 6,010 | 6,070 | 5,860 | 5,860 | -60 | -1% | 10,100 |
| 2017/12/22 | 5,910 | 6,010 | 5,850 | 5,920 | -20 | -0.3% | 6,300 |
| 2017/12/21 | 5,680 | 5,990 | 5,670 | 5,940 | +270 | +4.8% | 20,700 |
| 2017/12/20 | 5,690 | 5,740 | 5,660 | 5,670 | -30 | -0.5% | 17,900 |
| 2017/12/19 | 5,750 | 5,750 | 5,660 | 5,700 | +40 | +0.7% | 6,500 |
| 2017/12/18 | 5,740 | 5,770 | 5,640 | 5,660 | +20 | +0.4% | 7,700 |
| 2017/12/15 | 5,650 | 5,650 | 5,550 | 5,640 | +50 | +0.9% | 8,100 |
| 2017/12/14 | 5,560 | 5,610 | 5,560 | 5,590 | -10 | -0.2% | 4,800 |
| 2017/12/13 | 5,620 | 5,620 | 5,570 | 5,600 | -30 | -0.5% | 5,000 |
| 2017/12/12 | 5,670 | 5,710 | 5,630 | 5,630 | -40 | -0.7% | 5,100 |
| 2017/12/11 | 5,590 | 5,680 | 5,580 | 5,670 | +70 | +1.3% | 3,900 |
| 2017/12/08 | 5,520 | 5,620 | 5,520 | 5,600 | +20 | +0.4% | 4,800 |
1801～
1850
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
