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 |
|---|---|---|---|---|---|---|---|
| 2024/04/18 | 3,640 | 3,845 | 3,625 | 3,775 | +155 | +4.3% | 26,600 |
| 2024/04/17 | 3,635 | 3,670 | 3,585 | 3,620 | +35 | +1% | 11,600 |
| 2024/04/16 | 3,705 | 3,705 | 3,580 | 3,585 | -170 | -4.5% | 12,100 |
| 2024/04/15 | 3,645 | 3,810 | 3,615 | 3,755 | +40 | +1.1% | 19,000 |
| 2024/04/12 | 3,685 | 3,785 | 3,650 | 3,715 | +75 | +2.1% | 15,700 |
| 2024/04/11 | 3,615 | 3,665 | 3,600 | 3,640 | +15 | +0.4% | 8,200 |
| 2024/04/10 | 3,655 | 3,705 | 3,625 | 3,625 | -20 | -0.5% | 4,900 |
| 2024/04/09 | 3,660 | 3,690 | 3,600 | 3,645 | -40 | -1.1% | 15,300 |
| 2024/04/08 | 3,640 | 3,745 | 3,610 | 3,685 | +80 | +2.2% | 18,000 |
| 2024/04/05 | 3,575 | 3,635 | 3,555 | 3,605 | -30 | -0.8% | 11,700 |
| 2024/04/04 | 3,660 | 3,695 | 3,600 | 3,635 | -5 | -0.1% | 14,200 |
| 2024/04/03 | 3,620 | 3,700 | 3,570 | 3,640 | -45 | -1.2% | 12,500 |
| 2024/04/02 | 3,800 | 3,800 | 3,680 | 3,685 | -105 | -2.8% | 10,400 |
| 2024/04/01 | 3,810 | 3,835 | 3,765 | 3,790 | -20 | -0.5% | 11,900 |
| 2024/03/29 | 3,680 | 3,840 | 3,665 | 3,810 | +85 | +2.3% | 10,600 |
| 2024/03/28 | 3,850 | 3,865 | 3,690 | 3,725 | -130 | -3.4% | 14,300 |
| 2024/03/27 | 3,800 | 3,860 | 3,800 | 3,855 | +75 | +2% | 18,800 |
| 2024/03/26 | 3,735 | 3,795 | 3,710 | 3,780 | +55 | +1.5% | 12,800 |
| 2024/03/25 | 3,730 | 3,760 | 3,700 | 3,725 | -20 | -0.5% | 12,600 |
| 2024/03/22 | 3,780 | 3,810 | 3,745 | 3,745 | ±0 | ±0% | 17,200 |
| 2024/03/21 | 3,780 | 3,790 | 3,725 | 3,745 | +5 | +0.1% | 18,700 |
| 2024/03/19 | 3,690 | 3,745 | 3,640 | 3,740 | +35 | +0.9% | 16,100 |
| 2024/03/18 | 3,795 | 3,795 | 3,660 | 3,705 | -85 | -2.2% | 19,000 |
| 2024/03/15 | 3,700 | 3,790 | 3,665 | 3,790 | +90 | +2.4% | 97,600 |
| 2024/03/14 | 3,560 | 3,760 | 3,560 | 3,700 | +140 | +3.9% | 54,900 |
| 2024/03/13 | 3,610 | 3,610 | 3,505 | 3,560 | -5 | -0.1% | 9,400 |
| 2024/03/12 | 3,500 | 3,590 | 3,415 | 3,565 | +85 | +2.4% | 15,600 |
| 2024/03/11 | 3,565 | 3,565 | 3,420 | 3,480 | -105 | -2.9% | 9,600 |
| 2024/03/08 | 3,530 | 3,600 | 3,520 | 3,585 | +35 | +1% | 13,800 |
| 2024/03/07 | 3,575 | 3,630 | 3,525 | 3,550 | -25 | -0.7% | 14,800 |
| 2024/03/06 | 3,530 | 3,585 | 3,495 | 3,575 | +20 | +0.6% | 17,700 |
| 2024/03/05 | 3,495 | 3,575 | 3,440 | 3,555 | +70 | +2% | 16,600 |
| 2024/03/04 | 3,500 | 3,545 | 3,480 | 3,485 | -20 | -0.6% | 17,100 |
| 2024/03/01 | 3,550 | 3,585 | 3,500 | 3,505 | -80 | -2.2% | 10,600 |
| 2024/02/29 | 3,585 | 3,655 | 3,580 | 3,585 | -50 | -1.4% | 11,700 |
| 2024/02/28 | 3,635 | 3,695 | 3,620 | 3,635 | -5 | -0.1% | 14,600 |
| 2024/02/27 | 3,680 | 3,700 | 3,630 | 3,640 | -15 | -0.4% | 17,500 |
| 2024/02/26 | 3,635 | 3,715 | 3,625 | 3,655 | +60 | +1.7% | 17,700 |
| 2024/02/22 | 3,545 | 3,615 | 3,540 | 3,595 | +95 | +2.7% | 18,700 |
| 2024/02/21 | 3,625 | 3,625 | 3,490 | 3,500 | -130 | -3.6% | 22,500 |
| 2024/02/20 | 3,705 | 3,730 | 3,630 | 3,630 | -125 | -3.3% | 20,200 |
| 2024/02/19 | 3,630 | 3,760 | 3,610 | 3,755 | +125 | +3.4% | 37,400 |
| 2024/02/16 | 3,500 | 3,650 | 3,495 | 3,630 | +115 | +3.3% | 38,500 |
| 2024/02/15 | 3,455 | 3,525 | 3,380 | 3,515 | +60 | +1.7% | 31,900 |
| 2024/02/14 | 3,385 | 3,475 | 3,360 | 3,455 | +140 | +4.2% | 48,900 |
| 2024/02/13 | 3,200 | 3,320 | 3,190 | 3,315 | +150 | +4.7% | 35,000 |
| 2024/02/09 | 3,170 | 3,190 | 3,140 | 3,165 | -5 | -0.2% | 15,300 |
| 2024/02/08 | 3,165 | 3,210 | 3,115 | 3,170 | ±0 | ±0% | 19,400 |
| 2024/02/07 | 3,200 | 3,205 | 3,160 | 3,170 | -35 | -1.1% | 6,300 |
| 2024/02/06 | 3,250 | 3,250 | 3,165 | 3,205 | -45 | -1.4% | 15,600 |
301～
350
件表示中 / 3739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 | 284,500円 | +5.4% | -41.5% | 2.11% | 14.63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 | 118,000円 | +5.7% | +0.9% | 3.05% | 10.11倍 | 0.73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 | 178,500円 | +3.5% | +0.9% | 3.92% | 15.31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 | 156,600円 | +1.8% | -6.9% | 4.02% | 6.49倍 | 0.68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 | 279,700円 | +1.5% | -8.0% | 3.58% | 10.91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
