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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 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 |
1～
50
件表示中 / 3457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 | 392,500円 | +6.2% | +23.4% | 1.40% | 22.17倍 | 0.98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 | 371,500円 | +10.9% | +89.3% | 1.88% | 17.78倍 | 0.97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 | 155,600円 | +8.5% | +24.9% | 2.44% | 15.57倍 | 0.63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 | 176,700円 | +3.7% | +13.6% | 1.98% | 18.93倍 | 0.86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 |
| 大倉工 | 293,300円 | +6.5% | +10.8% | 3.75% | 8.25倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
