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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 3,550 | 3,585 | 3,500 | 3,505 | -80 | -2.2% | 10,600 |
| 2024/02/29 | 3,585 | 3,655 | 3,580 | 3,585 | -50 | -1.4% | 11,700 |
| 2024/02/28 | 3,635 | 3,695 | 3,620 | 3,635 | -5 | -0.1% | 14,600 |
| 2024/02/27 | 3,680 | 3,700 | 3,630 | 3,640 | -15 | -0.4% | 17,500 |
| 2024/02/26 | 3,635 | 3,715 | 3,625 | 3,655 | +60 | +1.7% | 17,700 |
| 2024/02/22 | 3,545 | 3,615 | 3,540 | 3,595 | +95 | +2.7% | 18,700 |
| 2024/02/21 | 3,625 | 3,625 | 3,490 | 3,500 | -130 | -3.6% | 22,500 |
| 2024/02/20 | 3,705 | 3,730 | 3,630 | 3,630 | -125 | -3.3% | 20,200 |
| 2024/02/19 | 3,630 | 3,760 | 3,610 | 3,755 | +125 | +3.4% | 37,400 |
| 2024/02/16 | 3,500 | 3,650 | 3,495 | 3,630 | +115 | +3.3% | 38,500 |
| 2024/02/15 | 3,455 | 3,525 | 3,380 | 3,515 | +60 | +1.7% | 31,900 |
| 2024/02/14 | 3,385 | 3,475 | 3,360 | 3,455 | +140 | +4.2% | 48,900 |
| 2024/02/13 | 3,200 | 3,320 | 3,190 | 3,315 | +150 | +4.7% | 35,000 |
| 2024/02/09 | 3,170 | 3,190 | 3,140 | 3,165 | -5 | -0.2% | 15,300 |
| 2024/02/08 | 3,165 | 3,210 | 3,115 | 3,170 | ±0 | ±0% | 19,400 |
| 2024/02/07 | 3,200 | 3,205 | 3,160 | 3,170 | -35 | -1.1% | 6,300 |
| 2024/02/06 | 3,250 | 3,250 | 3,165 | 3,205 | -45 | -1.4% | 15,600 |
| 2024/02/05 | 3,210 | 3,255 | 3,210 | 3,250 | +65 | +2% | 16,100 |
| 2024/02/02 | 3,185 | 3,230 | 3,165 | 3,185 | +25 | +0.8% | 12,600 |
| 2024/02/01 | 3,155 | 3,185 | 3,140 | 3,160 | -10 | -0.3% | 16,100 |
| 2024/01/31 | 3,175 | 3,185 | 3,135 | 3,170 | -5 | -0.2% | 12,500 |
| 2024/01/30 | 3,155 | 3,200 | 3,155 | 3,175 | -10 | -0.3% | 22,100 |
| 2024/01/29 | 3,155 | 3,200 | 3,150 | 3,185 | +35 | +1.1% | 16,300 |
| 2024/01/26 | 3,110 | 3,170 | 3,110 | 3,150 | +15 | +0.5% | 12,900 |
| 2024/01/25 | 3,115 | 3,145 | 3,115 | 3,135 | +15 | +0.5% | 12,400 |
| 2024/01/24 | 3,135 | 3,140 | 3,105 | 3,120 | -10 | -0.3% | 23,600 |
| 2024/01/23 | 3,175 | 3,185 | 3,130 | 3,130 | -25 | -0.8% | 9,900 |
| 2024/01/22 | 3,125 | 3,170 | 3,125 | 3,155 | +40 | +1.3% | 12,500 |
| 2024/01/19 | 3,135 | 3,165 | 3,115 | 3,115 | -30 | -1% | 14,000 |
| 2024/01/18 | 3,130 | 3,165 | 3,130 | 3,145 | +15 | +0.5% | 8,000 |
| 2024/01/17 | 3,160 | 3,200 | 3,130 | 3,130 | -25 | -0.8% | 14,500 |
| 2024/01/16 | 3,230 | 3,240 | 3,155 | 3,155 | -70 | -2.2% | 11,000 |
| 2024/01/15 | 3,200 | 3,300 | 3,170 | 3,225 | +35 | +1.1% | 23,900 |
| 2024/01/12 | 3,215 | 3,235 | 3,160 | 3,190 | -25 | -0.8% | 12,000 |
| 2024/01/11 | 3,255 | 3,260 | 3,210 | 3,215 | -20 | -0.6% | 17,000 |
| 2024/01/10 | 3,190 | 3,255 | 3,160 | 3,235 | +45 | +1.4% | 23,800 |
| 2024/01/09 | 3,150 | 3,190 | 3,150 | 3,190 | +40 | +1.3% | 21,300 |
| 2024/01/05 | 3,210 | 3,215 | 3,140 | 3,150 | -40 | -1.3% | 22,100 |
| 2024/01/04 | 3,220 | 3,230 | 3,150 | 3,190 | -25 | -0.8% | 32,800 |
| 2023/12/29 | 3,305 | 3,305 | 3,195 | 3,215 | -130 | -3.9% | 40,500 |
| 2023/12/28 | 3,410 | 3,420 | 3,345 | 3,345 | -140 | -4% | 43,300 |
| 2023/12/27 | 3,425 | 3,525 | 3,405 | 3,485 | +105 | +3.1% | 76,900 |
| 2023/12/26 | 3,330 | 3,395 | 3,330 | 3,380 | +50 | +1.5% | 18,500 |
| 2023/12/25 | 3,355 | 3,355 | 3,305 | 3,330 | -25 | -0.7% | 12,600 |
| 2023/12/22 | 3,320 | 3,355 | 3,315 | 3,355 | +40 | +1.2% | 14,100 |
| 2023/12/21 | 3,360 | 3,390 | 3,295 | 3,315 | -55 | -1.6% | 16,900 |
| 2023/12/20 | 3,405 | 3,455 | 3,360 | 3,370 | +15 | +0.4% | 16,000 |
| 2023/12/19 | 3,310 | 3,405 | 3,310 | 3,355 | +25 | +0.8% | 12,800 |
| 2023/12/18 | 3,330 | 3,350 | 3,235 | 3,330 | ±0 | ±0% | 24,400 |
| 2023/12/15 | 3,515 | 3,530 | 3,315 | 3,330 | -255 | -7.1% | 52,900 |
51～
100
件表示中 / 3456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 | 393,500円 | +6.2% | +23.4% | 1.40% | 22.22倍 | 0.99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 | 381,000円 | +10.9% | +89.3% | 1.84% | 18.23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 | 156,500円 | +8.5% | +24.9% | 2.43% | 15.66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 |
| 新日製薬 | 166,400円 | +6.2% | +7.0% | 2.10% | 13.91倍 | 1.77倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| ニチバン | 175,100円 | +3.7% | +13.6% | 2.00% | 18.76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 |
市場注目の銘柄
チャート関連のコラム
