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 |
|---|---|---|---|---|---|---|---|
| 2020/05/11 | 5,600 | 5,660 | 5,520 | 5,660 | +160 | +2.9% | 36,700 |
| 2020/05/08 | 5,450 | 5,540 | 5,410 | 5,500 | +100 | +1.9% | 48,000 |
| 2020/05/07 | 5,320 | 5,410 | 5,270 | 5,400 | -10 | -0.2% | 33,200 |
| 2020/05/01 | 5,300 | 5,480 | 5,190 | 5,410 | +120 | +2.3% | 74,500 |
| 2020/04/30 | 5,500 | 5,580 | 5,180 | 5,290 | -150 | -2.8% | 77,300 |
| 2020/04/28 | 5,320 | 5,610 | 5,280 | 5,440 | +50 | +0.9% | 202,900 |
| 2020/04/27 | 5,150 | 5,470 | 5,090 | 5,390 | +350 | +6.9% | 108,000 |
| 2020/04/24 | 4,870 | 5,050 | 4,800 | 5,040 | +170 | +3.5% | 53,800 |
| 2020/04/23 | 4,820 | 4,880 | 4,770 | 4,870 | +65 | +1.4% | 29,500 |
| 2020/04/22 | 4,715 | 4,875 | 4,680 | 4,805 | +75 | +1.6% | 50,600 |
| 2020/04/21 | 4,485 | 4,795 | 4,440 | 4,730 | +235 | +5.2% | 57,600 |
| 2020/04/20 | 4,415 | 4,495 | 4,310 | 4,495 | +150 | +3.5% | 34,000 |
| 2020/04/17 | 4,330 | 4,370 | 4,260 | 4,345 | +60 | +1.4% | 22,600 |
| 2020/04/16 | 4,285 | 4,350 | 4,200 | 4,285 | +40 | +0.9% | 35,700 |
| 2020/04/15 | 4,315 | 4,380 | 4,185 | 4,245 | -70 | -1.6% | 24,300 |
| 2020/04/14 | 4,310 | 4,395 | 4,265 | 4,315 | -15 | -0.3% | 23,900 |
| 2020/04/13 | 4,380 | 4,465 | 4,275 | 4,330 | -50 | -1.1% | 27,700 |
| 2020/04/10 | 4,350 | 4,415 | 4,230 | 4,380 | +75 | +1.7% | 32,500 |
| 2020/04/09 | 4,200 | 4,375 | 4,125 | 4,305 | +120 | +2.9% | 50,300 |
| 2020/04/08 | 3,775 | 4,310 | 3,705 | 4,185 | +480 | +13% | 92,800 |
| 2020/04/07 | 3,750 | 3,860 | 3,505 | 3,705 | +165 | +4.7% | 13,700 |
| 2020/04/06 | 3,350 | 3,560 | 3,350 | 3,540 | +190 | +5.7% | 15,800 |
| 2020/04/03 | 3,425 | 3,515 | 3,295 | 3,350 | -130 | -3.7% | 9,500 |
| 2020/04/02 | 3,525 | 3,545 | 3,380 | 3,480 | -150 | -4.1% | 12,100 |
| 2020/04/01 | 3,760 | 3,760 | 3,610 | 3,630 | -130 | -3.5% | 10,600 |
| 2020/03/31 | 3,725 | 3,840 | 3,645 | 3,760 | -35 | -0.9% | 18,000 |
| 2020/03/30 | 3,710 | 3,900 | 3,620 | 3,795 | +15 | +0.4% | 22,000 |
| 2020/03/27 | 3,760 | 3,780 | 3,590 | 3,780 | +230 | +6.5% | 26,400 |
| 2020/03/26 | 3,490 | 3,610 | 3,420 | 3,550 | -110 | -3% | 17,600 |
| 2020/03/25 | 3,480 | 3,755 | 3,475 | 3,660 | +125 | +3.5% | 22,600 |
| 2020/03/24 | 3,445 | 3,580 | 3,290 | 3,535 | +90 | +2.6% | 21,900 |
| 2020/03/23 | 3,220 | 3,480 | 3,150 | 3,445 | +295 | +9.4% | 23,600 |
| 2020/03/19 | 3,230 | 3,435 | 3,090 | 3,150 | -65 | -2% | 25,300 |
| 2020/03/18 | 3,255 | 3,500 | 3,205 | 3,215 | -55 | -1.7% | 27,800 |
| 2020/03/17 | 2,946 | 3,330 | 2,851 | 3,270 | +225 | +7.4% | 27,800 |
| 2020/03/16 | 2,948 | 3,165 | 2,875 | 3,045 | +197 | +6.9% | 16,400 |
| 2020/03/13 | 2,919 | 3,010 | 2,784 | 2,848 | -267 | -8.6% | 31,000 |
| 2020/03/12 | 3,305 | 3,305 | 3,060 | 3,115 | -205 | -6.2% | 20,100 |
| 2020/03/11 | 3,365 | 3,410 | 3,310 | 3,320 | -105 | -3.1% | 12,800 |
| 2020/03/10 | 3,080 | 3,445 | 3,035 | 3,425 | +135 | +4.1% | 20,300 |
| 2020/03/09 | 3,525 | 3,525 | 3,225 | 3,290 | -305 | -8.5% | 24,100 |
| 2020/03/06 | 3,735 | 3,735 | 3,585 | 3,595 | -140 | -3.7% | 18,600 |
| 2020/03/05 | 3,775 | 3,825 | 3,725 | 3,735 | +5 | +0.1% | 13,000 |
| 2020/03/04 | 3,605 | 3,770 | 3,605 | 3,730 | +50 | +1.4% | 18,800 |
| 2020/03/03 | 3,900 | 3,910 | 3,640 | 3,680 | -45 | -1.2% | 21,100 |
| 2020/03/02 | 3,575 | 3,785 | 3,575 | 3,725 | +55 | +1.5% | 28,900 |
| 2020/02/28 | 3,625 | 3,705 | 3,575 | 3,670 | -235 | -6% | 29,300 |
| 2020/02/27 | 4,115 | 4,135 | 3,875 | 3,905 | -280 | -6.7% | 42,300 |
| 2020/02/26 | 4,195 | 4,260 | 4,145 | 4,185 | -135 | -3.1% | 15,900 |
| 2020/02/25 | 4,305 | 4,360 | 4,285 | 4,320 | -125 | -2.8% | 20,400 |
1251～
1300
件表示中 / 3722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 | 288,100円 | +5.4% | -41.5% | 2.08% | 14.82倍 | 0.65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 |
| 前澤化 | 184,600円 | +3.5% | +0.9% | 3.79% | 15.83倍 | 0.66倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 石原ケミカル | 191,600円 | +3.7% | +4.2% | 2.30% | 10.26倍 | 1.19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 | 284,200円 | +1.5% | -8.0% | 3.52% | 11.09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 | 144,700円 | +2.9% | +4.8% | 3.46% | 7.67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
