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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 3,890 | 4,145 | 3,870 | 4,115 | +185 | +4.7% | 25,600 |
| 2024/06/13 | 4,030 | 4,030 | 3,910 | 3,930 | -100 | -2.5% | 9,900 |
| 2024/06/12 | 4,100 | 4,105 | 4,010 | 4,030 | -45 | -1.1% | 7,100 |
| 2024/06/11 | 4,050 | 4,105 | 4,010 | 4,075 | +25 | +0.6% | 17,100 |
| 2024/06/10 | 3,980 | 4,050 | 3,960 | 4,050 | +85 | +2.1% | 10,400 |
| 2024/06/07 | 3,910 | 3,970 | 3,910 | 3,965 | +60 | +1.5% | 3,200 |
| 2024/06/06 | 4,000 | 4,000 | 3,865 | 3,905 | -95 | -2.4% | 6,000 |
| 2024/06/05 | 4,030 | 4,035 | 3,975 | 4,000 | -5 | -0.1% | 5,500 |
| 2024/06/04 | 3,995 | 4,055 | 3,995 | 4,005 | -30 | -0.7% | 5,700 |
| 2024/06/03 | 4,050 | 4,070 | 4,025 | 4,035 | +5 | +0.1% | 10,500 |
| 2024/05/31 | 3,995 | 4,060 | 3,990 | 4,030 | +70 | +1.8% | 15,100 |
| 2024/05/30 | 3,935 | 3,980 | 3,925 | 3,960 | +25 | +0.6% | 7,400 |
| 2024/05/29 | 4,000 | 4,020 | 3,910 | 3,935 | -65 | -1.6% | 8,400 |
| 2024/05/28 | 4,040 | 4,065 | 4,000 | 4,000 | -30 | -0.7% | 9,800 |
| 2024/05/27 | 3,955 | 4,030 | 3,920 | 4,030 | +135 | +3.5% | 14,400 |
| 2024/05/24 | 3,845 | 3,930 | 3,835 | 3,895 | +5 | +0.1% | 12,900 |
| 2024/05/23 | 3,865 | 3,920 | 3,820 | 3,890 | +25 | +0.6% | 10,300 |
| 2024/05/22 | 3,905 | 3,920 | 3,845 | 3,865 | -40 | -1% | 11,200 |
| 2024/05/21 | 3,940 | 3,965 | 3,850 | 3,905 | -30 | -0.8% | 7,800 |
| 2024/05/20 | 3,925 | 4,020 | 3,925 | 3,935 | +10 | +0.3% | 14,900 |
| 2024/05/17 | 3,900 | 3,950 | 3,830 | 3,925 | -15 | -0.4% | 7,600 |
| 2024/05/16 | 3,945 | 3,990 | 3,850 | 3,940 | ±0 | ±0% | 11,300 |
| 2024/05/15 | 3,985 | 3,985 | 3,930 | 3,940 | -45 | -1.1% | 7,200 |
| 2024/05/14 | 3,990 | 3,990 | 3,945 | 3,985 | +10 | +0.3% | 5,700 |
| 2024/05/13 | 4,010 | 4,010 | 3,950 | 3,975 | -20 | -0.5% | 5,000 |
| 2024/05/10 | 4,035 | 4,040 | 3,995 | 3,995 | ±0 | ±0% | 8,000 |
| 2024/05/09 | 3,975 | 4,040 | 3,950 | 3,995 | +40 | +1% | 17,600 |
| 2024/05/08 | 3,925 | 3,960 | 3,895 | 3,955 | +25 | +0.6% | 9,800 |
| 2024/05/07 | 3,870 | 3,930 | 3,830 | 3,930 | +130 | +3.4% | 14,900 |
| 2024/05/02 | 3,855 | 3,860 | 3,800 | 3,800 | -55 | -1.4% | 13,700 |
| 2024/05/01 | 4,015 | 4,045 | 3,810 | 3,855 | -75 | -1.9% | 22,500 |
| 2024/04/30 | 3,830 | 3,935 | 3,770 | 3,930 | +100 | +2.6% | 18,100 |
| 2024/04/26 | 3,880 | 3,880 | 3,775 | 3,830 | -50 | -1.3% | 11,200 |
| 2024/04/25 | 3,885 | 3,920 | 3,860 | 3,880 | +15 | +0.4% | 10,400 |
| 2024/04/24 | 3,920 | 3,920 | 3,845 | 3,865 | -10 | -0.3% | 13,300 |
| 2024/04/23 | 3,820 | 3,945 | 3,815 | 3,875 | +100 | +2.6% | 35,700 |
| 2024/04/22 | 3,725 | 3,800 | 3,705 | 3,775 | +80 | +2.2% | 14,600 |
| 2024/04/19 | 3,730 | 3,750 | 3,655 | 3,695 | -80 | -2.1% | 15,200 |
| 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 |
1～
50
件表示中 / 3477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 | 411,500円 | +6.2% | +23.4% | 1.34% | 23.24倍 | 1.03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 | 380,000円 | +10.9% | +89.3% | 1.84% | 18.18倍 | 0.99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 | 165,300円 | +8.5% | +24.9% | 2.30% | 16.54倍 | 0.66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 |
| ニチバン | 187,100円 | +3.7% | +13.6% | 1.87% | 20.04倍 | 0.91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 |
| 大日塗 | 128,100円 | +2.9% | -15.7% | 3.12% | 9.60倍 | 0.61倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム
