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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,861 | 2,865 | 2,830 | 2,847 | -23 | -0.8% | 11,300 |
| 2025/06/12 | 2,878 | 2,899 | 2,861 | 2,870 | -8 | -0.3% | 7,500 |
| 2025/06/11 | 2,879 | 2,890 | 2,865 | 2,878 | +11 | +0.4% | 6,200 |
| 2025/06/10 | 2,866 | 2,898 | 2,862 | 2,867 | +2 | +0.1% | 8,200 |
| 2025/06/09 | 2,882 | 2,887 | 2,862 | 2,865 | -23 | -0.8% | 8,100 |
| 2025/06/06 | 2,884 | 2,938 | 2,882 | 2,888 | +1 | ±0% | 6,400 |
| 2025/06/05 | 2,917 | 2,947 | 2,885 | 2,887 | -38 | -1.3% | 9,200 |
| 2025/06/04 | 2,918 | 2,956 | 2,911 | 2,925 | -8 | -0.3% | 6,500 |
| 2025/06/03 | 2,941 | 2,942 | 2,908 | 2,933 | -5 | -0.2% | 7,300 |
| 2025/06/02 | 2,910 | 2,940 | 2,895 | 2,938 | +25 | +0.9% | 7,000 |
| 2025/05/30 | 2,901 | 2,935 | 2,882 | 2,913 | -10 | -0.3% | 5,000 |
| 2025/05/29 | 2,933 | 2,968 | 2,901 | 2,923 | +6 | +0.2% | 11,000 |
| 2025/05/28 | 2,907 | 2,925 | 2,900 | 2,917 | +29 | +1% | 8,100 |
| 2025/05/27 | 2,860 | 2,909 | 2,860 | 2,888 | +15 | +0.5% | 4,700 |
| 2025/05/26 | 2,863 | 2,925 | 2,847 | 2,873 | +3 | +0.1% | 12,200 |
| 2025/05/23 | 2,891 | 2,891 | 2,862 | 2,870 | +5 | +0.2% | 6,800 |
| 2025/05/22 | 2,900 | 2,906 | 2,857 | 2,865 | -50 | -1.7% | 11,200 |
| 2025/05/21 | 2,935 | 2,950 | 2,900 | 2,915 | -17 | -0.6% | 8,900 |
| 2025/05/20 | 2,989 | 2,992 | 2,932 | 2,932 | -57 | -1.9% | 9,900 |
| 2025/05/19 | 2,969 | 2,994 | 2,953 | 2,989 | +19 | +0.6% | 3,500 |
| 2025/05/16 | 2,960 | 2,997 | 2,944 | 2,970 | +10 | +0.3% | 8,300 |
| 2025/05/15 | 2,975 | 2,998 | 2,955 | 2,960 | -15 | -0.5% | 9,600 |
| 2025/05/14 | 3,075 | 3,075 | 2,970 | 2,975 | -100 | -3.3% | 17,800 |
| 2025/05/13 | 3,170 | 3,185 | 3,075 | 3,075 | -85 | -2.7% | 8,000 |
| 2025/05/12 | 3,140 | 3,180 | 3,125 | 3,160 | +55 | +1.8% | 10,200 |
| 2025/05/09 | 3,095 | 3,150 | 3,000 | 3,105 | +35 | +1.1% | 27,900 |
| 2025/05/08 | 3,035 | 3,070 | 2,990 | 3,070 | +30 | +1% | 16,400 |
| 2025/05/07 | 3,040 | 3,135 | 2,994 | 3,040 | ±0 | ±0% | 32,000 |
| 2025/05/02 | 3,100 | 3,145 | 2,999 | 3,040 | -60 | -1.9% | 31,600 |
| 2025/05/01 | 3,120 | 3,135 | 3,085 | 3,100 | -40 | -1.3% | 6,000 |
| 2025/04/30 | 3,145 | 3,145 | 3,090 | 3,140 | -30 | -0.9% | 7,500 |
| 2025/04/28 | 3,150 | 3,180 | 3,125 | 3,170 | +20 | +0.6% | 6,200 |
| 2025/04/25 | 3,175 | 3,180 | 3,125 | 3,150 | -5 | -0.2% | 8,800 |
| 2025/04/24 | 3,190 | 3,190 | 3,145 | 3,155 | ±0 | ±0% | 6,300 |
| 2025/04/23 | 3,185 | 3,215 | 3,125 | 3,155 | +15 | +0.5% | 12,600 |
| 2025/04/22 | 3,145 | 3,180 | 3,115 | 3,140 | +15 | +0.5% | 8,700 |
| 2025/04/21 | 3,165 | 3,165 | 3,095 | 3,125 | -5 | -0.2% | 13,300 |
| 2025/04/18 | 3,040 | 3,130 | 3,040 | 3,130 | +125 | +4.2% | 9,400 |
| 2025/04/17 | 2,972 | 3,020 | 2,972 | 3,005 | +26 | +0.9% | 4,500 |
| 2025/04/16 | 3,015 | 3,015 | 2,964 | 2,979 | -51 | -1.7% | 5,200 |
| 2025/04/15 | 3,065 | 3,090 | 3,025 | 3,030 | -45 | -1.5% | 7,100 |
| 2025/04/14 | 3,100 | 3,120 | 3,060 | 3,075 | +30 | +1% | 8,200 |
| 2025/04/11 | 2,935 | 3,045 | 2,885 | 3,045 | -10 | -0.3% | 8,000 |
| 2025/04/10 | 3,010 | 3,060 | 2,950 | 3,055 | +196 | +6.9% | 10,100 |
| 2025/04/09 | 2,879 | 2,909 | 2,832 | 2,859 | -116 | -3.9% | 11,100 |
| 2025/04/08 | 2,865 | 2,997 | 2,818 | 2,975 | +160 | +5.7% | 15,000 |
| 2025/04/07 | 2,920 | 2,920 | 2,812 | 2,815 | -152 | -5.1% | 23,100 |
| 2025/04/04 | 3,035 | 3,035 | 2,906 | 2,967 | -113 | -3.7% | 31,200 |
| 2025/04/03 | 3,125 | 3,125 | 3,055 | 3,080 | -90 | -2.8% | 16,000 |
| 2025/04/02 | 3,195 | 3,205 | 3,165 | 3,170 | -5 | -0.2% | 9,000 |
1～
50
件表示中 / 3720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 | 284,700円 | +5.4% | -41.5% | 2.11% | 14.64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 | 118,600円 | +5.7% | +0.9% | 3.04% | 10.35倍 | 0.75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 |
| 石原ケミカル | 186,200円 | +3.7% | +4.2% | 2.36% | 9.97倍 | 1.16倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 群栄化 | 282,000円 | +1.5% | -8.0% | 3.55% | 11.00倍 | 0.38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 |
| 綜研化学 | 146,900円 | +1.8% | -6.9% | 4.29% | 6.09倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
