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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/27 | 5,500 | 5,620 | 5,500 | 5,620 | +210 | +3.9% | 6,000 |
| 2017/11/24 | 5,470 | 5,490 | 5,370 | 5,410 | +10 | +0.2% | 4,200 |
| 2017/11/22 | 5,310 | 5,520 | 5,300 | 5,400 | +100 | +1.9% | 7,700 |
| 2017/11/21 | 5,250 | 5,350 | 5,230 | 5,300 | +80 | +1.5% | 3,100 |
| 2017/11/20 | 5,150 | 5,240 | 5,150 | 5,220 | +70 | +1.4% | 1,900 |
| 2017/11/17 | 5,130 | 5,180 | 5,130 | 5,150 | +20 | +0.4% | 1,100 |
| 2017/11/16 | 5,180 | 5,180 | 5,120 | 5,130 | ±0 | ±0% | 1,500 |
| 2017/11/15 | 5,220 | 5,220 | 5,130 | 5,130 | -80 | -1.5% | 2,800 |
| 2017/11/14 | 5,170 | 5,210 | 5,170 | 5,210 | +40 | +0.8% | 700 |
| 2017/11/13 | 5,190 | 5,190 | 5,130 | 5,170 | -30 | -0.6% | 1,100 |
| 2017/11/10 | 5,180 | 5,210 | 5,110 | 5,200 | ±0 | ±0% | 1,500 |
| 2017/11/09 | 5,170 | 5,220 | 5,170 | 5,200 | +60 | +1.2% | 2,500 |
| 2017/11/08 | 5,080 | 5,140 | 5,080 | 5,140 | +20 | +0.4% | 1,600 |
| 2017/11/07 | 5,080 | 5,120 | 5,080 | 5,120 | +20 | +0.4% | 1,700 |
| 2017/11/06 | 5,120 | 5,120 | 5,100 | 5,100 | -30 | -0.6% | 1,500 |
| 2017/11/02 | 5,080 | 5,130 | 5,070 | 5,130 | +30 | +0.6% | 2,300 |
| 2017/11/01 | 5,100 | 5,100 | 5,050 | 5,100 | ±0 | ±0% | 3,600 |
| 2017/10/31 | 5,230 | 5,230 | 5,090 | 5,100 | -140 | -2.7% | 8,200 |
| 2017/10/30 | 5,020 | 5,240 | 5,020 | 5,240 | +210 | +4.2% | 10,200 |
| 2017/10/27 | 5,020 | 5,030 | 5,010 | 5,030 | +10 | +0.2% | 2,100 |
| 2017/10/26 | 5,000 | 5,020 | 4,995 | 5,020 | +10 | +0.2% | 1,700 |
| 2017/10/25 | 5,000 | 5,020 | 5,000 | 5,010 | -10 | -0.2% | 1,400 |
| 2017/10/24 | 5,030 | 5,030 | 5,000 | 5,020 | +10 | +0.2% | 2,500 |
| 2017/10/23 | 4,995 | 5,020 | 4,900 | 5,010 | +25 | +0.5% | 4,100 |
| 2017/10/20 | 4,950 | 4,985 | 4,945 | 4,985 | ±0 | ±0% | 3,600 |
| 2017/10/19 | 4,995 | 4,995 | 4,970 | 4,985 | +15 | +0.3% | 2,400 |
| 2017/10/18 | 4,985 | 4,990 | 4,965 | 4,970 | -15 | -0.3% | 1,900 |
| 2017/10/17 | 4,975 | 5,000 | 4,965 | 4,985 | +10 | +0.2% | 2,700 |
| 2017/10/16 | 4,950 | 4,995 | 4,950 | 4,975 | +15 | +0.3% | 3,500 |
| 2017/10/13 | 4,935 | 4,990 | 4,915 | 4,960 | -5 | -0.1% | 3,400 |
| 2017/10/12 | 4,985 | 4,985 | 4,965 | 4,965 | +15 | +0.3% | 1,000 |
| 2017/10/11 | 4,985 | 4,985 | 4,915 | 4,950 | -5 | -0.1% | 1,500 |
| 2017/10/10 | 4,990 | 4,990 | 4,925 | 4,955 | -35 | -0.7% | 2,100 |
| 2017/10/06 | 4,965 | 4,990 | 4,965 | 4,990 | +25 | +0.5% | 500 |
| 2017/10/05 | 5,010 | 5,010 | 4,880 | 4,965 | -45 | -0.9% | 2,700 |
| 2017/10/04 | 4,985 | 5,010 | 4,980 | 5,010 | +70 | +1.4% | 2,200 |
| 2017/10/03 | 4,895 | 4,960 | 4,835 | 4,940 | +80 | +1.6% | 4,200 |
| 2017/10/02 | 4,865 | 4,880 | 4,845 | 4,860 | -5 | -0.1% | 2,300 |
| 2017/09/29 | 4,895 | 4,900 | 4,860 | 4,865 | -5 | -0.1% | 2,900 |
| 2017/09/28 | 4,920 | 4,920 | 4,860 | 4,870 | -25 | -0.5% | 2,700 |
| 2017/09/27 | 4,850 | 4,900 | 4,845 | 4,895 | +80 | +1.7% | 2,700 |
| 2017/09/26 | 4,700 | 4,815 | 4,690 | 4,815 | +110 | +2.3% | 5,100 |
1851～
1900
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
