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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 3,670 | 3,715 | 3,660 | 3,660 | -35 | -0.9% | 20,800 |
| 2024/10/29 | 3,640 | 3,695 | 3,625 | 3,695 | +60 | +1.7% | 7,500 |
| 2024/10/28 | 3,560 | 3,670 | 3,560 | 3,635 | +75 | +2.1% | 7,100 |
| 2024/10/25 | 3,590 | 3,595 | 3,550 | 3,560 | -30 | -0.8% | 6,000 |
| 2024/10/24 | 3,610 | 3,635 | 3,565 | 3,590 | -25 | -0.7% | 11,800 |
| 2024/10/23 | 3,650 | 3,670 | 3,615 | 3,615 | -15 | -0.4% | 4,700 |
| 2024/10/22 | 3,680 | 3,680 | 3,620 | 3,630 | -55 | -1.5% | 8,600 |
| 2024/10/21 | 3,715 | 3,715 | 3,665 | 3,685 | ±0 | ±0% | 4,000 |
| 2024/10/18 | 3,720 | 3,720 | 3,680 | 3,685 | -15 | -0.4% | 6,400 |
| 2024/10/17 | 3,725 | 3,735 | 3,700 | 3,700 | -25 | -0.7% | 5,500 |
| 2024/10/16 | 3,715 | 3,760 | 3,710 | 3,725 | -45 | -1.2% | 6,000 |
| 2024/10/15 | 3,725 | 3,780 | 3,725 | 3,770 | +55 | +1.5% | 7,100 |
| 2024/10/11 | 3,745 | 3,770 | 3,715 | 3,715 | -30 | -0.8% | 5,000 |
| 2024/10/10 | 3,770 | 3,770 | 3,715 | 3,745 | -25 | -0.7% | 4,500 |
| 2024/10/09 | 3,790 | 3,805 | 3,765 | 3,770 | +5 | +0.1% | 4,500 |
| 2024/10/08 | 3,810 | 3,810 | 3,745 | 3,765 | -70 | -1.8% | 5,600 |
| 2024/10/07 | 3,830 | 3,850 | 3,810 | 3,835 | +45 | +1.2% | 10,800 |
| 2024/10/04 | 3,820 | 3,850 | 3,790 | 3,790 | -30 | -0.8% | 6,400 |
| 2024/10/03 | 3,820 | 3,875 | 3,790 | 3,820 | +60 | +1.6% | 10,200 |
| 2024/10/02 | 3,790 | 3,830 | 3,750 | 3,760 | -70 | -1.8% | 10,200 |
| 2024/10/01 | 3,870 | 3,870 | 3,810 | 3,830 | +5 | +0.1% | 8,300 |
| 2024/09/30 | 3,950 | 3,950 | 3,815 | 3,825 | -155 | -3.9% | 13,800 |
| 2024/09/27 | 3,985 | 4,030 | 3,945 | 3,980 | -15 | -0.4% | 15,200 |
| 2024/09/26 | 3,915 | 3,995 | 3,915 | 3,995 | +80 | +2% | 24,900 |
| 2024/09/25 | 3,910 | 3,925 | 3,890 | 3,915 | +5 | +0.1% | 9,400 |
| 2024/09/24 | 3,945 | 3,945 | 3,885 | 3,910 | +10 | +0.3% | 13,000 |
| 2024/09/20 | 3,930 | 3,965 | 3,795 | 3,900 | +10 | +0.3% | 22,200 |
| 2024/09/19 | 3,900 | 3,920 | 3,860 | 3,890 | +10 | +0.3% | 13,000 |
| 2024/09/18 | 3,885 | 3,905 | 3,800 | 3,880 | -5 | -0.1% | 11,700 |
| 2024/09/17 | 3,910 | 3,910 | 3,815 | 3,885 | +20 | +0.5% | 7,300 |
| 2024/09/13 | 3,925 | 3,935 | 3,840 | 3,865 | -80 | -2% | 14,200 |
| 2024/09/12 | 3,815 | 3,960 | 3,815 | 3,945 | +200 | +5.3% | 12,800 |
| 2024/09/11 | 3,810 | 3,840 | 3,730 | 3,745 | -100 | -2.6% | 14,300 |
| 2024/09/10 | 3,840 | 3,880 | 3,820 | 3,845 | +50 | +1.3% | 8,000 |
| 2024/09/09 | 3,735 | 3,830 | 3,690 | 3,795 | +35 | +0.9% | 10,100 |
| 2024/09/06 | 3,785 | 3,840 | 3,730 | 3,760 | -25 | -0.7% | 9,300 |
| 2024/09/05 | 3,720 | 3,845 | 3,715 | 3,785 | +10 | +0.3% | 14,400 |
| 2024/09/04 | 3,825 | 3,855 | 3,770 | 3,775 | -120 | -3.1% | 10,700 |
| 2024/09/03 | 3,865 | 3,950 | 3,855 | 3,895 | +35 | +0.9% | 10,600 |
| 2024/09/02 | 3,965 | 3,965 | 3,850 | 3,860 | -90 | -2.3% | 5,200 |
| 2024/08/30 | 3,980 | 4,010 | 3,940 | 3,950 | -30 | -0.8% | 5,100 |
| 2024/08/29 | 4,015 | 4,085 | 3,960 | 3,980 | -65 | -1.6% | 7,500 |
| 2024/08/28 | 4,010 | 4,045 | 3,975 | 4,045 | -5 | -0.1% | 6,900 |
| 2024/08/27 | 3,985 | 4,050 | 3,985 | 4,050 | +60 | +1.5% | 3,600 |
| 2024/08/26 | 4,015 | 4,035 | 3,960 | 3,990 | -30 | -0.7% | 5,600 |
| 2024/08/23 | 4,020 | 4,065 | 4,000 | 4,020 | ±0 | ±0% | 5,900 |
| 2024/08/22 | 4,025 | 4,060 | 4,000 | 4,020 | -10 | -0.2% | 4,300 |
| 2024/08/21 | 4,025 | 4,050 | 3,980 | 4,030 | -30 | -0.7% | 6,100 |
| 2024/08/20 | 4,060 | 4,090 | 4,040 | 4,060 | +35 | +0.9% | 3,900 |
| 2024/08/19 | 4,100 | 4,125 | 3,970 | 4,025 | -95 | -2.3% | 8,400 |
151～
200
件表示中 / 3720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 | 284,700円 | +5.4% | -41.5% | 2.11% | 14.64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 | 118,600円 | +5.7% | +0.9% | 3.04% | 10.35倍 | 0.75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 |
| 石原ケミカル | 186,200円 | +3.7% | +4.2% | 2.36% | 9.97倍 | 1.16倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 群栄化 | 282,000円 | +1.5% | -8.0% | 3.55% | 11.00倍 | 0.38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 |
| 綜研化学 | 146,900円 | +1.8% | -6.9% | 4.29% | 6.09倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
