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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 5,570 | 5,660 | 5,530 | 5,660 | +90 | +1.6% | 10,900 |
| 2021/12/21 | 5,520 | 5,650 | 5,510 | 5,570 | +60 | +1.1% | 11,900 |
| 2021/12/20 | 5,700 | 5,740 | 5,510 | 5,510 | -290 | -5% | 22,100 |
| 2021/12/17 | 5,980 | 6,100 | 5,800 | 5,800 | -280 | -4.6% | 33,400 |
| 2021/12/16 | 6,200 | 6,220 | 6,080 | 6,080 | -90 | -1.5% | 9,700 |
| 2021/12/15 | 6,230 | 6,260 | 6,170 | 6,170 | -70 | -1.1% | 5,200 |
| 2021/12/14 | 6,120 | 6,270 | 6,100 | 6,240 | +110 | +1.8% | 11,700 |
| 2021/12/13 | 6,100 | 6,140 | 6,070 | 6,130 | +30 | +0.5% | 6,900 |
| 2021/12/10 | 6,220 | 6,220 | 6,060 | 6,100 | -30 | -0.5% | 10,000 |
| 2021/12/09 | 5,990 | 6,130 | 5,980 | 6,130 | +140 | +2.3% | 12,200 |
| 2021/12/08 | 6,010 | 6,080 | 5,930 | 5,990 | -20 | -0.3% | 14,700 |
| 2021/12/07 | 5,760 | 6,010 | 5,700 | 6,010 | +250 | +4.3% | 7,200 |
| 2021/12/06 | 5,870 | 5,910 | 5,730 | 5,760 | -40 | -0.7% | 11,700 |
| 2021/12/03 | 5,670 | 5,830 | 5,670 | 5,800 | +170 | +3% | 6,700 |
| 2021/12/02 | 5,500 | 5,790 | 5,500 | 5,630 | +90 | +1.6% | 13,800 |
| 2021/12/01 | 5,510 | 5,620 | 5,400 | 5,540 | +90 | +1.7% | 14,400 |
| 2021/11/30 | 5,820 | 5,840 | 5,450 | 5,450 | -220 | -3.9% | 20,400 |
| 2021/11/29 | 5,650 | 5,750 | 5,560 | 5,670 | -40 | -0.7% | 16,500 |
| 2021/11/26 | 5,930 | 5,930 | 5,710 | 5,710 | -270 | -4.5% | 10,200 |
| 2021/11/25 | 6,050 | 6,050 | 5,890 | 5,980 | -50 | -0.8% | 5,300 |
| 2021/11/24 | 6,130 | 6,130 | 6,010 | 6,030 | -20 | -0.3% | 2,600 |
| 2021/11/22 | 5,890 | 6,090 | 5,870 | 6,050 | +120 | +2% | 7,900 |
| 2021/11/19 | 5,930 | 5,930 | 5,850 | 5,930 | ±0 | ±0% | 6,000 |
| 2021/11/18 | 5,980 | 6,000 | 5,890 | 5,930 | -60 | -1% | 6,500 |
| 2021/11/17 | 6,120 | 6,120 | 5,990 | 5,990 | -150 | -2.4% | 4,900 |
| 2021/11/16 | 6,140 | 6,160 | 6,100 | 6,140 | +40 | +0.7% | 4,100 |
| 2021/11/15 | 6,070 | 6,140 | 6,070 | 6,100 | +30 | +0.5% | 2,100 |
| 2021/11/12 | 5,980 | 6,110 | 5,980 | 6,070 | +120 | +2% | 5,600 |
| 2021/11/11 | 6,000 | 6,000 | 5,950 | 5,950 | -50 | -0.8% | 2,600 |
| 2021/11/10 | 6,050 | 6,050 | 5,980 | 6,000 | ±0 | ±0% | 2,500 |
| 2021/11/09 | 6,100 | 6,100 | 6,000 | 6,000 | -80 | -1.3% | 4,100 |
| 2021/11/08 | 6,240 | 6,240 | 6,080 | 6,080 | -170 | -2.7% | 5,600 |
| 2021/11/05 | 6,360 | 6,360 | 6,250 | 6,250 | -120 | -1.9% | 3,700 |
| 2021/11/04 | 6,300 | 6,380 | 6,300 | 6,370 | +100 | +1.6% | 5,200 |
| 2021/11/02 | 6,400 | 6,400 | 6,270 | 6,270 | -150 | -2.3% | 4,200 |
| 2021/11/01 | 6,420 | 6,430 | 6,230 | 6,420 | +130 | +2.1% | 10,100 |
| 2021/10/29 | 6,640 | 6,720 | 6,260 | 6,290 | -50 | -0.8% | 20,700 |
| 2021/10/28 | 6,390 | 6,660 | 6,340 | 6,340 | -50 | -0.8% | 9,800 |
| 2021/10/27 | 6,390 | 6,470 | 6,390 | 6,390 | +10 | +0.2% | 5,900 |
| 2021/10/26 | 6,400 | 6,400 | 6,330 | 6,380 | +30 | +0.5% | 2,700 |
| 2021/10/25 | 6,400 | 6,450 | 6,350 | 6,350 | -70 | -1.1% | 6,100 |
| 2021/10/22 | 6,350 | 6,450 | 6,350 | 6,420 | +10 | +0.2% | 2,900 |
| 2021/10/21 | 6,390 | 6,500 | 6,370 | 6,410 | -80 | -1.2% | 6,800 |
| 2021/10/20 | 6,480 | 6,580 | 6,450 | 6,490 | -70 | -1.1% | 5,000 |
| 2021/10/19 | 6,520 | 6,630 | 6,500 | 6,560 | +30 | +0.5% | 3,200 |
| 2021/10/18 | 6,480 | 6,570 | 6,390 | 6,530 | +30 | +0.5% | 6,000 |
| 2021/10/15 | 6,240 | 6,530 | 6,240 | 6,500 | +300 | +4.8% | 6,500 |
| 2021/10/14 | 6,190 | 6,240 | 6,160 | 6,200 | -40 | -0.6% | 5,600 |
| 2021/10/13 | 6,320 | 6,320 | 6,200 | 6,240 | -80 | -1.3% | 8,500 |
| 2021/10/12 | 6,510 | 6,510 | 6,310 | 6,320 | -150 | -2.3% | 4,500 |
851～
900
件表示中 / 3721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 | 287,300円 | +5.4% | -41.5% | 2.09% | 14.77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 |
| ラサ工 | 363,000円 | +8.3% | +6.5% | 3.53% | 8.59倍 | 1.02倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 石原ケミカル | 186,500円 | +3.7% | +4.2% | 2.36% | 9.99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 | 283,900円 | +1.5% | -8.0% | 3.52% | 11.08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 |
| 保土谷 | 144,500円 | +2.9% | +4.8% | 3.46% | 7.66倍 | 0.47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
