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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 4,530 | 4,540 | 4,525 | 4,530 | -30 | -0.7% | 1,100 |
| 2017/07/11 | 4,480 | 4,630 | 4,480 | 4,560 | +85 | +1.9% | 1,600 |
| 2017/07/10 | 4,530 | 4,600 | 4,475 | 4,475 | -125 | -2.7% | 2,300 |
| 2017/07/07 | 4,530 | 4,600 | 4,530 | 4,600 | +5 | +0.1% | 2,400 |
| 2017/07/06 | 4,550 | 4,630 | 4,550 | 4,595 | +45 | +1% | 2,100 |
| 2017/07/05 | 4,585 | 4,600 | 4,550 | 4,550 | -35 | -0.8% | 1,400 |
| 2017/07/04 | 4,650 | 4,650 | 4,585 | 4,585 | -15 | -0.3% | 1,300 |
| 2017/07/03 | 4,600 | 4,630 | 4,575 | 4,600 | +20 | +0.4% | 2,500 |
| 2017/06/30 | 4,500 | 4,590 | 4,430 | 4,580 | +95 | +2.1% | 4,600 |
| 2017/06/29 | 4,450 | 4,495 | 4,440 | 4,485 | +35 | +0.8% | 2,400 |
| 2017/06/28 | 4,510 | 4,510 | 4,405 | 4,450 | +3,548 | +393.3% | 1,800 |
| 2017/06/27 | 896 | 902 | 895 | 902 | +2 | +0.2% | 6,000 |
| 2017/06/26 | 910 | 910 | 900 | 900 | -8 | -0.9% | 5,000 |
| 2017/06/23 | 908 | 909 | 908 | 908 | ±0 | ±0% | 8,000 |
| 2017/06/22 | 901 | 914 | 901 | 908 | +4 | +0.4% | 20,000 |
| 2017/06/21 | 908 | 909 | 900 | 904 | +2 | +0.2% | 8,000 |
| 2017/06/20 | 920 | 920 | 890 | 902 | -22 | -2.4% | 23,000 |
| 2017/06/19 | 925 | 927 | 923 | 924 | ±0 | ±0% | 13,000 |
| 2017/06/16 | 916 | 924 | 910 | 924 | +13 | +1.4% | 5,000 |
| 2017/06/15 | 911 | 911 | 911 | 911 | ±0 | ±0% | 1,000 |
| 2017/06/14 | 915 | 919 | 911 | 911 | -6 | -0.7% | 8,000 |
| 2017/06/13 | 911 | 925 | 911 | 917 | +7 | +0.8% | 7,000 |
| 2017/06/12 | 924 | 924 | 910 | 910 | -14 | -1.5% | 11,000 |
| 2017/06/09 | 905 | 924 | 905 | 924 | +7 | +0.8% | 13,000 |
| 2017/06/08 | 905 | 918 | 904 | 917 | +8 | +0.9% | 17,000 |
| 2017/06/07 | 909 | 909 | 909 | 909 | -2 | -0.2% | 4,000 |
| 2017/06/06 | 926 | 926 | 904 | 911 | -15 | -1.6% | 10,000 |
| 2017/06/05 | 924 | 926 | 924 | 926 | +11 | +1.2% | 2,000 |
| 2017/06/02 | 926 | 934 | 915 | 915 | -11 | -1.2% | 10,000 |
| 2017/06/01 | 926 | 937 | 926 | 926 | -4 | -0.4% | 11,000 |
| 2017/05/31 | 930 | 931 | 930 | 930 | +5 | +0.5% | 7,000 |
| 2017/05/30 | 932 | 932 | 920 | 925 | +2 | +0.2% | 10,000 |
| 2017/05/29 | 926 | 926 | 919 | 923 | +7 | +0.8% | 8,000 |
| 2017/05/26 | 947 | 947 | 916 | 916 | -31 | -3.3% | 11,000 |
| 2017/05/25 | 924 | 947 | 924 | 947 | +33 | +3.6% | 10,000 |
| 2017/05/24 | 920 | 920 | 913 | 914 | ±0 | ±0% | 9,000 |
| 2017/05/23 | 914 | 914 | 908 | 914 | +8 | +0.9% | 8,000 |
| 2017/05/22 | 915 | 915 | 905 | 906 | +2 | +0.2% | 6,000 |
| 2017/05/19 | 899 | 904 | 899 | 904 | +5 | +0.6% | 7,000 |
| 2017/05/18 | 892 | 907 | 892 | 899 | -3 | -0.3% | 10,000 |
| 2017/05/17 | 904 | 904 | 902 | 902 | -17 | -1.8% | 4,000 |
| 2017/05/16 | 904 | 919 | 904 | 919 | +14 | +1.5% | 12,000 |
| 2017/05/15 | 900 | 908 | 900 | 905 | +4 | +0.4% | 11,000 |
| 2017/05/12 | 900 | 910 | 891 | 901 | -20 | -2.2% | 21,000 |
| 2017/05/11 | 914 | 921 | 914 | 921 | -6 | -0.6% | 8,000 |
| 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 |
1951～
2000
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
