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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 926 | 927 | 921 | 927 | +4 | +0.4% | 8,000 |
| 2017/05/09 | 929 | 938 | 919 | 923 | -16 | -1.7% | 21,000 |
| 2017/05/08 | 966 | 966 | 933 | 939 | +48 | +5.4% | 80,000 |
| 2017/05/02 | 894 | 902 | 880 | 891 | -18 | -2% | 11,000 |
| 2017/05/01 | 914 | 914 | 899 | 909 | +3 | +0.3% | 10,000 |
| 2017/04/28 | 901 | 908 | 900 | 906 | +9 | +1% | 5,000 |
| 2017/04/27 | 903 | 918 | 897 | 897 | -4 | -0.4% | 21,000 |
| 2017/04/26 | 901 | 901 | 901 | 901 | ±0 | ±0% | 3,000 |
| 2017/04/25 | 896 | 901 | 896 | 901 | +4 | +0.4% | 6,000 |
| 2017/04/24 | 894 | 901 | 890 | 897 | +18 | +2% | 29,000 |
| 2017/04/21 | 872 | 879 | 872 | 879 | +18 | +2.1% | 7,000 |
| 2017/04/20 | 864 | 865 | 860 | 861 | +8 | +0.9% | 20,000 |
| 2017/04/19 | 839 | 870 | 839 | 853 | +20 | +2.4% | 15,000 |
| 2017/04/18 | 831 | 840 | 826 | 833 | +2 | +0.2% | 10,000 |
| 2017/04/17 | 839 | 839 | 830 | 831 | +1 | +0.1% | 9,000 |
| 2017/04/14 | 835 | 836 | 830 | 830 | -5 | -0.6% | 5,000 |
| 2017/04/13 | 825 | 848 | 823 | 835 | -2 | -0.2% | 10,000 |
| 2017/04/12 | 858 | 859 | 836 | 837 | -36 | -4.1% | 13,000 |
| 2017/04/11 | 877 | 881 | 868 | 873 | -17 | -1.9% | 13,000 |
| 2017/04/10 | 886 | 890 | 872 | 890 | -5 | -0.6% | 14,000 |
| 2017/04/07 | 888 | 895 | 885 | 895 | +10 | +1.1% | 17,000 |
| 2017/04/06 | 888 | 888 | 885 | 885 | -15 | -1.7% | 4,000 |
| 2017/04/05 | 894 | 900 | 894 | 900 | +2 | +0.2% | 6,000 |
| 2017/04/04 | 899 | 903 | 893 | 898 | -1 | -0.1% | 17,000 |
| 2017/04/03 | 942 | 942 | 899 | 899 | -43 | -4.6% | 38,000 |
| 2017/03/31 | 950 | 962 | 942 | 942 | -7 | -0.7% | 24,000 |
| 2017/03/30 | 941 | 955 | 941 | 949 | -1 | -0.1% | 12,000 |
| 2017/03/29 | 941 | 950 | 941 | 950 | +16 | +1.7% | 12,000 |
| 2017/03/28 | 901 | 934 | 901 | 934 | +37 | +4.1% | 21,000 |
| 2017/03/27 | 896 | 897 | 896 | 897 | +6 | +0.7% | 5,000 |
| 2017/03/24 | 888 | 891 | 887 | 891 | ±0 | ±0% | 4,000 |
| 2017/03/23 | 908 | 908 | 891 | 891 | -18 | -2% | 10,000 |
| 2017/03/22 | 910 | 910 | 899 | 909 | -10 | -1.1% | 17,000 |
| 2017/03/21 | 923 | 924 | 907 | 919 | -19 | -2% | 19,000 |
| 2017/03/17 | 927 | 938 | 926 | 938 | +8 | +0.9% | 8,000 |
| 2017/03/16 | 935 | 945 | 930 | 930 | -16 | -1.7% | 8,000 |
| 2017/03/15 | 945 | 946 | 945 | 946 | +2 | +0.2% | 2,000 |
| 2017/03/14 | 942 | 947 | 942 | 944 | -3 | -0.3% | 12,000 |
| 2017/03/13 | 942 | 954 | 938 | 947 | +9 | +1% | 23,000 |
| 2017/03/10 | 934 | 947 | 924 | 938 | +8 | +0.9% | 51,000 |
| 2017/03/09 | 925 | 934 | 922 | 930 | -3 | -0.3% | 18,000 |
| 2017/03/08 | 944 | 944 | 933 | 933 | -6 | -0.6% | 19,000 |
| 2017/03/07 | 944 | 949 | 939 | 939 | -2 | -0.2% | 38,000 |
| 2017/03/06 | 914 | 952 | 914 | 941 | +37 | +4.1% | 64,000 |
| 2017/03/03 | 898 | 904 | 890 | 904 | +6 | +0.7% | 8,000 |
| 2017/03/02 | 910 | 911 | 894 | 898 | +2 | +0.2% | 16,000 |
| 2017/03/01 | 902 | 903 | 896 | 896 | -14 | -1.5% | 4,000 |
| 2017/02/28 | 919 | 919 | 906 | 910 | +6 | +0.7% | 8,000 |
| 2017/02/27 | 915 | 915 | 904 | 904 | -6 | -0.7% | 2,000 |
| 2017/02/24 | 920 | 920 | 899 | 910 | -15 | -1.6% | 10,000 |
1951～
2000
件表示中 / 3692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 | 304,000円 | +5.4% | -41.5% | 1.97% | 15.63倍 | 0.68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 |
| 日化産 | 150,000円 | +10.1% | +12.1% | 4.00% | 14.67倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| Ｉｎｅ | 162,100円 | +15.5% | +8.2% | 0.83% | 10.50倍 | 1.72倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 東 リ | 47,700円 | +3.2% | -11.3% | 4.40% | 7.94倍 | 0.62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 |
| 前澤化 | 175,700円 | +2.4% | +9.1% | 3.41% | 17.98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 |
市場注目の銘柄
チャート関連のコラム
