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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,545 | 3,570 | 3,540 | 3,545 | ±0 | ±0% | 8,300 |
| 2024/11/21 | 3,510 | 3,545 | 3,510 | 3,545 | +35 | +1% | 3,200 |
| 2024/11/20 | 3,505 | 3,550 | 3,505 | 3,510 | -25 | -0.7% | 4,900 |
| 2024/11/19 | 3,530 | 3,575 | 3,525 | 3,535 | +5 | +0.1% | 7,700 |
| 2024/11/18 | 3,475 | 3,535 | 3,475 | 3,530 | +40 | +1.1% | 7,100 |
| 2024/11/15 | 3,475 | 3,530 | 3,475 | 3,490 | +25 | +0.7% | 8,200 |
| 2024/11/14 | 3,475 | 3,510 | 3,465 | 3,465 | -25 | -0.7% | 8,100 |
| 2024/11/13 | 3,590 | 3,605 | 3,465 | 3,490 | -90 | -2.5% | 19,500 |
| 2024/11/12 | 3,670 | 3,695 | 3,580 | 3,580 | -90 | -2.5% | 11,400 |
| 2024/11/11 | 3,675 | 3,685 | 3,660 | 3,670 | -25 | -0.7% | 5,400 |
| 2024/11/08 | 3,670 | 3,710 | 3,665 | 3,695 | +10 | +0.3% | 10,500 |
| 2024/11/07 | 3,655 | 3,690 | 3,615 | 3,685 | +30 | +0.8% | 10,000 |
| 2024/11/06 | 3,630 | 3,665 | 3,615 | 3,655 | +65 | +1.8% | 10,100 |
| 2024/11/05 | 3,600 | 3,640 | 3,575 | 3,590 | -10 | -0.3% | 6,000 |
| 2024/11/01 | 3,645 | 3,660 | 3,600 | 3,600 | -115 | -3.1% | 7,400 |
| 2024/10/31 | 3,630 | 3,730 | 3,630 | 3,715 | +55 | +1.5% | 11,200 |
| 2024/10/30 | 3,670 | 3,715 | 3,660 | 3,660 | -35 | -0.9% | 20,800 |
| 2024/10/29 | 3,640 | 3,695 | 3,625 | 3,695 | +60 | +1.7% | 7,500 |
| 2024/10/28 | 3,560 | 3,670 | 3,560 | 3,635 | +75 | +2.1% | 7,100 |
| 2024/10/25 | 3,590 | 3,595 | 3,550 | 3,560 | -30 | -0.8% | 6,000 |
| 2024/10/24 | 3,610 | 3,635 | 3,565 | 3,590 | -25 | -0.7% | 11,800 |
| 2024/10/23 | 3,650 | 3,670 | 3,615 | 3,615 | -15 | -0.4% | 4,700 |
| 2024/10/22 | 3,680 | 3,680 | 3,620 | 3,630 | -55 | -1.5% | 8,600 |
| 2024/10/21 | 3,715 | 3,715 | 3,665 | 3,685 | ±0 | ±0% | 4,000 |
| 2024/10/18 | 3,720 | 3,720 | 3,680 | 3,685 | -15 | -0.4% | 6,400 |
| 2024/10/17 | 3,725 | 3,735 | 3,700 | 3,700 | -25 | -0.7% | 5,500 |
| 2024/10/16 | 3,715 | 3,760 | 3,710 | 3,725 | -45 | -1.2% | 6,000 |
| 2024/10/15 | 3,725 | 3,780 | 3,725 | 3,770 | +55 | +1.5% | 7,100 |
| 2024/10/11 | 3,745 | 3,770 | 3,715 | 3,715 | -30 | -0.8% | 5,000 |
| 2024/10/10 | 3,770 | 3,770 | 3,715 | 3,745 | -25 | -0.7% | 4,500 |
| 2024/10/09 | 3,790 | 3,805 | 3,765 | 3,770 | +5 | +0.1% | 4,500 |
| 2024/10/08 | 3,810 | 3,810 | 3,745 | 3,765 | -70 | -1.8% | 5,600 |
| 2024/10/07 | 3,830 | 3,850 | 3,810 | 3,835 | +45 | +1.2% | 10,800 |
| 2024/10/04 | 3,820 | 3,850 | 3,790 | 3,790 | -30 | -0.8% | 6,400 |
| 2024/10/03 | 3,820 | 3,875 | 3,790 | 3,820 | +60 | +1.6% | 10,200 |
| 2024/10/02 | 3,790 | 3,830 | 3,750 | 3,760 | -70 | -1.8% | 10,200 |
| 2024/10/01 | 3,870 | 3,870 | 3,810 | 3,830 | +5 | +0.1% | 8,300 |
| 2024/09/30 | 3,950 | 3,950 | 3,815 | 3,825 | -155 | -3.9% | 13,800 |
| 2024/09/27 | 3,985 | 4,030 | 3,945 | 3,980 | -15 | -0.4% | 15,200 |
| 2024/09/26 | 3,915 | 3,995 | 3,915 | 3,995 | +80 | +2% | 24,900 |
| 2024/09/25 | 3,910 | 3,925 | 3,890 | 3,915 | +5 | +0.1% | 9,400 |
| 2024/09/24 | 3,945 | 3,945 | 3,885 | 3,910 | +10 | +0.3% | 13,000 |
| 2024/09/20 | 3,930 | 3,965 | 3,795 | 3,900 | +10 | +0.3% | 22,200 |
| 2024/09/19 | 3,900 | 3,920 | 3,860 | 3,890 | +10 | +0.3% | 13,000 |
| 2024/09/18 | 3,885 | 3,905 | 3,800 | 3,880 | -5 | -0.1% | 11,700 |
| 2024/09/17 | 3,910 | 3,910 | 3,815 | 3,885 | +20 | +0.5% | 7,300 |
| 2024/09/13 | 3,925 | 3,935 | 3,840 | 3,865 | -80 | -2% | 14,200 |
| 2024/09/12 | 3,815 | 3,960 | 3,815 | 3,945 | +200 | +5.3% | 12,800 |
| 2024/09/11 | 3,810 | 3,840 | 3,730 | 3,745 | -100 | -2.6% | 14,300 |
| 2024/09/10 | 3,840 | 3,880 | 3,820 | 3,845 | +50 | +1.3% | 8,000 |
1～
50
件表示中 / 3586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 | 354,500円 | +11.0% | +98.2% | 1.55% | 16.25倍 | 0.81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 |
| テイカ | 157,900円 | +8.5% | +24.9% | 2.41% | 15.80倍 | 0.62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 |
| 大日塗 | 115,500円 | +2.9% | -6.3% | 4.24% | 7.65倍 | 0.54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 |
| ソフト９９ | 150,000円 | -1.9% | +0.5% | 2.87% | 12.20倍 | 0.58倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 保土谷 | 391,500円 | +13.0% | +16.7% | 2.30% | 9.43倍 | 0.63倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
市場注目の銘柄
チャート関連のコラム
