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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 4,750 | 4,760 | 4,705 | 4,705 | -40 | -0.8% | 1,800 |
| 2017/09/22 | 4,735 | 4,745 | 4,715 | 4,745 | +15 | +0.3% | 1,100 |
| 2017/09/21 | 4,690 | 4,735 | 4,690 | 4,730 | +30 | +0.6% | 2,400 |
| 2017/09/20 | 4,695 | 4,720 | 4,670 | 4,700 | +5 | +0.1% | 5,000 |
| 2017/09/19 | 4,660 | 4,695 | 4,640 | 4,695 | +60 | +1.3% | 2,400 |
| 2017/09/15 | 4,625 | 4,635 | 4,620 | 4,635 | +15 | +0.3% | 1,100 |
| 2017/09/14 | 4,665 | 4,665 | 4,610 | 4,620 | -30 | -0.6% | 700 |
| 2017/09/13 | 4,630 | 4,650 | 4,630 | 4,650 | +15 | +0.3% | 400 |
| 2017/09/12 | 4,630 | 4,640 | 4,630 | 4,635 | +5 | +0.1% | 900 |
| 2017/09/11 | 4,630 | 4,640 | 4,600 | 4,630 | ±0 | ±0% | 1,100 |
| 2017/09/08 | 4,550 | 4,640 | 4,545 | 4,630 | +15 | +0.3% | 4,300 |
| 2017/09/07 | 4,620 | 4,650 | 4,615 | 4,615 | +5 | +0.1% | 1,000 |
| 2017/09/06 | 4,585 | 4,615 | 4,580 | 4,610 | +25 | +0.5% | 1,300 |
| 2017/09/05 | 4,615 | 4,630 | 4,580 | 4,585 | -35 | -0.8% | 1,500 |
| 2017/09/04 | 4,615 | 4,625 | 4,615 | 4,620 | -40 | -0.9% | 1,500 |
| 2017/09/01 | 4,680 | 4,685 | 4,650 | 4,660 | -20 | -0.4% | 1,200 |
| 2017/08/31 | 4,660 | 4,685 | 4,660 | 4,680 | +20 | +0.4% | 500 |
| 2017/08/30 | 4,675 | 4,675 | 4,645 | 4,660 | +35 | +0.8% | 1,000 |
| 2017/08/29 | 4,650 | 4,650 | 4,615 | 4,625 | -25 | -0.5% | 1,100 |
| 2017/08/28 | 4,635 | 4,650 | 4,635 | 4,650 | +35 | +0.8% | 1,100 |
| 2017/08/25 | 4,615 | 4,615 | 4,615 | 4,615 | ±0 | ±0% | 300 |
| 2017/08/24 | 4,600 | 4,630 | 4,600 | 4,615 | +30 | +0.7% | 1,300 |
| 2017/08/23 | 4,545 | 4,585 | 4,545 | 4,585 | +40 | +0.9% | 1,600 |
| 2017/08/22 | 4,520 | 4,550 | 4,520 | 4,545 | +25 | +0.6% | 1,300 |
| 2017/08/21 | 4,510 | 4,560 | 4,510 | 4,520 | -25 | -0.6% | 1,500 |
| 2017/08/18 | 4,585 | 4,585 | 4,535 | 4,545 | -35 | -0.8% | 1,400 |
| 2017/08/17 | 4,590 | 4,600 | 4,575 | 4,580 | +25 | +0.5% | 1,500 |
| 2017/08/16 | 4,540 | 4,570 | 4,540 | 4,555 | +15 | +0.3% | 700 |
| 2017/08/15 | 4,515 | 4,565 | 4,515 | 4,540 | +25 | +0.6% | 800 |
| 2017/08/14 | 4,530 | 4,540 | 4,510 | 4,515 | -40 | -0.9% | 1,600 |
| 2017/08/10 | 4,535 | 4,565 | 4,535 | 4,555 | +15 | +0.3% | 900 |
| 2017/08/09 | 4,555 | 4,555 | 4,535 | 4,540 | -20 | -0.4% | 600 |
| 2017/08/08 | 4,605 | 4,605 | 4,560 | 4,560 | -115 | -2.5% | 5,800 |
| 2017/08/07 | 4,690 | 4,690 | 4,660 | 4,675 | +15 | +0.3% | 1,500 |
| 2017/08/04 | 4,695 | 4,695 | 4,625 | 4,660 | -30 | -0.6% | 1,100 |
| 2017/08/03 | 4,625 | 4,700 | 4,625 | 4,690 | +15 | +0.3% | 2,200 |
| 2017/08/02 | 4,590 | 4,685 | 4,590 | 4,675 | +90 | +2% | 1,700 |
| 2017/08/01 | 4,615 | 4,680 | 4,555 | 4,585 | +10 | +0.2% | 2,500 |
| 2017/07/31 | 4,600 | 4,600 | 4,540 | 4,575 | -35 | -0.8% | 3,700 |
| 2017/07/28 | 4,545 | 4,625 | 4,545 | 4,610 | +75 | +1.7% | 2,800 |
| 2017/07/27 | 4,585 | 4,585 | 4,535 | 4,535 | -50 | -1.1% | 1,100 |
| 2017/07/26 | 4,590 | 4,620 | 4,570 | 4,585 | -5 | -0.1% | 1,000 |
| 2017/07/25 | 4,585 | 4,595 | 4,585 | 4,590 | -35 | -0.8% | 900 |
| 2017/07/24 | 4,630 | 4,640 | 4,580 | 4,625 | ±0 | ±0% | 2,300 |
| 2017/07/21 | 4,555 | 4,625 | 4,555 | 4,625 | +55 | +1.2% | 2,000 |
| 2017/07/20 | 4,545 | 4,625 | 4,545 | 4,570 | -15 | -0.3% | 1,400 |
| 2017/07/19 | 4,515 | 4,585 | 4,515 | 4,585 | +80 | +1.8% | 1,200 |
| 2017/07/18 | 4,515 | 4,515 | 4,500 | 4,505 | -10 | -0.2% | 400 |
| 2017/07/14 | 4,515 | 4,550 | 4,515 | 4,515 | -45 | -1% | 800 |
| 2017/07/13 | 4,530 | 4,580 | 4,460 | 4,560 | +30 | +0.7% | 4,500 |
1901～
1950
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
