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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,390 | 4,505 | 4,385 | 4,495 | +100 | +2.3% | 16,000 |
| 2023/02/24 | 4,365 | 4,395 | 4,345 | 4,395 | +50 | +1.2% | 9,200 |
| 2023/02/22 | 4,345 | 4,375 | 4,330 | 4,345 | -45 | -1% | 6,600 |
| 2023/02/21 | 4,320 | 4,405 | 4,320 | 4,390 | +60 | +1.4% | 9,100 |
| 2023/02/20 | 4,350 | 4,350 | 4,325 | 4,330 | -15 | -0.3% | 7,600 |
| 2023/02/17 | 4,340 | 4,370 | 4,335 | 4,345 | -35 | -0.8% | 6,500 |
| 2023/02/16 | 4,385 | 4,410 | 4,340 | 4,380 | +25 | +0.6% | 9,800 |
| 2023/02/15 | 4,325 | 4,370 | 4,305 | 4,355 | -5 | -0.1% | 14,700 |
| 2023/02/14 | 4,520 | 4,520 | 4,320 | 4,360 | -210 | -4.6% | 43,600 |
| 2023/02/13 | 4,590 | 4,590 | 4,515 | 4,570 | -20 | -0.4% | 12,000 |
| 2023/02/10 | 4,510 | 4,590 | 4,510 | 4,590 | +30 | +0.7% | 9,000 |
| 2023/02/09 | 4,510 | 4,580 | 4,510 | 4,560 | -20 | -0.4% | 12,000 |
| 2023/02/08 | 4,600 | 4,605 | 4,560 | 4,580 | -20 | -0.4% | 5,700 |
| 2023/02/07 | 4,570 | 4,615 | 4,570 | 4,600 | +30 | +0.7% | 6,300 |
| 2023/02/06 | 4,535 | 4,580 | 4,520 | 4,570 | +55 | +1.2% | 9,600 |
| 2023/02/03 | 4,575 | 4,575 | 4,500 | 4,515 | -10 | -0.2% | 5,900 |
| 2023/02/02 | 4,575 | 4,580 | 4,515 | 4,525 | -20 | -0.4% | 6,100 |
| 2023/02/01 | 4,585 | 4,590 | 4,540 | 4,545 | -45 | -1% | 6,800 |
| 2023/01/31 | 4,545 | 4,610 | 4,540 | 4,590 | +45 | +1% | 7,600 |
| 2023/01/30 | 4,555 | 4,575 | 4,520 | 4,545 | +15 | +0.3% | 6,700 |
| 2023/01/27 | 4,580 | 4,580 | 4,500 | 4,530 | -50 | -1.1% | 8,100 |
| 2023/01/26 | 4,620 | 4,620 | 4,580 | 4,580 | -40 | -0.9% | 5,400 |
| 2023/01/25 | 4,650 | 4,650 | 4,620 | 4,620 | -30 | -0.6% | 6,100 |
| 2023/01/24 | 4,665 | 4,665 | 4,610 | 4,650 | +25 | +0.5% | 14,000 |
| 2023/01/23 | 4,570 | 4,645 | 4,555 | 4,625 | +120 | +2.7% | 13,600 |
| 2023/01/20 | 4,475 | 4,520 | 4,455 | 4,505 | +45 | +1% | 7,600 |
| 2023/01/19 | 4,445 | 4,475 | 4,435 | 4,460 | -10 | -0.2% | 6,900 |
| 2023/01/18 | 4,400 | 4,485 | 4,400 | 4,470 | +40 | +0.9% | 8,900 |
| 2023/01/17 | 4,395 | 4,440 | 4,390 | 4,430 | +75 | +1.7% | 10,800 |
| 2023/01/16 | 4,415 | 4,430 | 4,355 | 4,355 | -65 | -1.5% | 10,400 |
| 2023/01/13 | 4,440 | 4,455 | 4,410 | 4,420 | -20 | -0.5% | 12,800 |
| 2023/01/12 | 4,485 | 4,490 | 4,430 | 4,440 | -45 | -1% | 7,300 |
| 2023/01/11 | 4,410 | 4,485 | 4,410 | 4,485 | +70 | +1.6% | 11,500 |
| 2023/01/10 | 4,425 | 4,465 | 4,410 | 4,415 | -10 | -0.2% | 9,400 |
| 2023/01/06 | 4,385 | 4,435 | 4,385 | 4,425 | +60 | +1.4% | 9,300 |
| 2023/01/05 | 4,380 | 4,395 | 4,355 | 4,365 | -50 | -1.1% | 11,700 |
| 2023/01/04 | 4,515 | 4,515 | 4,405 | 4,415 | -140 | -3.1% | 14,800 |
| 2022/12/30 | 4,490 | 4,560 | 4,490 | 4,555 | +80 | +1.8% | 14,700 |
| 2022/12/29 | 4,470 | 4,480 | 4,420 | 4,475 | -65 | -1.4% | 30,500 |
| 2022/12/28 | 4,550 | 4,580 | 4,520 | 4,540 | -20 | -0.4% | 38,700 |
| 2022/12/27 | 4,590 | 4,625 | 4,540 | 4,560 | -30 | -0.7% | 31,800 |
| 2022/12/26 | 4,580 | 4,600 | 4,505 | 4,590 | +10 | +0.2% | 44,200 |
| 2022/12/23 | 4,665 | 4,665 | 4,550 | 4,580 | -120 | -2.6% | 58,000 |
| 2022/12/22 | 4,680 | 4,720 | 4,665 | 4,700 | +30 | +0.6% | 22,800 |
| 2022/12/21 | 4,695 | 4,760 | 4,660 | 4,670 | -20 | -0.4% | 14,700 |
| 2022/12/20 | 4,865 | 4,865 | 4,645 | 4,690 | -175 | -3.6% | 23,500 |
| 2022/12/19 | 4,755 | 4,900 | 4,750 | 4,865 | +80 | +1.7% | 18,800 |
| 2022/12/16 | 4,895 | 4,895 | 4,780 | 4,785 | -145 | -2.9% | 53,300 |
| 2022/12/15 | 4,880 | 4,930 | 4,860 | 4,930 | +30 | +0.6% | 7,200 |
| 2022/12/14 | 4,880 | 4,900 | 4,855 | 4,900 | +50 | +1% | 11,000 |
301～
350
件表示中 / 3458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 | 393,500円 | +6.2% | +23.4% | 1.40% | 22.23倍 | 0.99倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| 一工薬 | 367,500円 | +10.9% | +89.3% | 1.90% | 17.58倍 | 0.96倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| テイカ | 159,600円 | +8.5% | +24.9% | 2.38% | 15.97倍 | 0.64倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 大倉工 | 298,300円 | +6.5% | +10.8% | 3.69% | 8.39倍 | 0.59倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| ニチバン | 177,500円 | +3.7% | +13.6% | 1.97% | 19.01倍 | 0.87倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
