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 |
|---|---|---|---|---|---|---|---|
| 2018/02/09 | 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 |
| 2017/12/07 | 5,560 | 5,610 | 5,560 | 5,580 | +20 | +0.4% | 2,900 |
| 2017/12/06 | 5,580 | 5,580 | 5,550 | 5,560 | +10 | +0.2% | 1,800 |
| 2017/12/05 | 5,580 | 5,580 | 5,550 | 5,550 | +10 | +0.2% | 2,200 |
| 2017/12/04 | 5,530 | 5,590 | 5,520 | 5,540 | +10 | +0.2% | 3,800 |
| 2017/12/01 | 5,550 | 5,550 | 5,510 | 5,530 | -10 | -0.2% | 2,700 |
| 2017/11/30 | 5,530 | 5,590 | 5,530 | 5,540 | -50 | -0.9% | 3,900 |
| 2017/11/29 | 5,570 | 5,610 | 5,570 | 5,590 | ±0 | ±0% | 2,600 |
| 2017/11/28 | 5,620 | 5,620 | 5,510 | 5,590 | -30 | -0.5% | 4,500 |
1851～
1900
件表示中 / 3779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 | 382,000円 | +6.9% | +12.3% | 1.96% | 10.80倍 | 0.83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 |
| ラサ工 | 441,500円 | +8.3% | +6.5% | 2.90% | 10.46倍 | 1.23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 |
| 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 |
| カーリット | 140,800円 | +5.7% | +0.9% | 2.56% | 11.85倍 | 0.86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 |
| パーカー | 120,300円 | -1.5% | +12.1% | 2.33% | 8.85倍 | 0.66倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
