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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,290 | 4,800 | 4,275 | 4,670 | +385 | +9% | 57,000 |
| 2019/07/29 | 4,255 | 4,285 | 4,220 | 4,285 | +30 | +0.7% | 5,500 |
| 2019/07/26 | 4,275 | 4,285 | 4,255 | 4,255 | -20 | -0.5% | 4,200 |
| 2019/07/25 | 4,265 | 4,285 | 4,240 | 4,275 | +35 | +0.8% | 4,900 |
| 2019/07/24 | 4,250 | 4,265 | 4,230 | 4,240 | +20 | +0.5% | 5,400 |
| 2019/07/23 | 4,240 | 4,240 | 4,205 | 4,220 | +30 | +0.7% | 6,700 |
| 2019/07/22 | 4,225 | 4,225 | 4,170 | 4,190 | -65 | -1.5% | 8,600 |
| 2019/07/19 | 4,175 | 4,265 | 4,160 | 4,255 | +135 | +3.3% | 16,100 |
| 2019/07/18 | 4,185 | 4,185 | 4,115 | 4,120 | -75 | -1.8% | 17,000 |
| 2019/07/17 | 4,175 | 4,225 | 4,170 | 4,195 | ±0 | ±0% | 8,800 |
| 2019/07/16 | 4,180 | 4,195 | 4,150 | 4,195 | +15 | +0.4% | 9,600 |
| 2019/07/12 | 4,200 | 4,200 | 4,155 | 4,180 | -50 | -1.2% | 10,600 |
| 2019/07/11 | 4,185 | 4,230 | 4,185 | 4,230 | +40 | +1% | 5,600 |
| 2019/07/10 | 4,280 | 4,320 | 4,180 | 4,190 | -90 | -2.1% | 16,600 |
| 2019/07/09 | 4,250 | 4,340 | 4,250 | 4,280 | +30 | +0.7% | 18,500 |
| 2019/07/08 | 4,250 | 4,265 | 4,200 | 4,250 | ±0 | ±0% | 14,400 |
| 2019/07/05 | 4,160 | 4,255 | 4,160 | 4,250 | +40 | +1% | 11,500 |
| 2019/07/04 | 4,150 | 4,235 | 4,135 | 4,210 | +60 | +1.4% | 9,000 |
| 2019/07/03 | 4,245 | 4,245 | 4,130 | 4,150 | -85 | -2% | 11,800 |
| 2019/07/02 | 4,270 | 4,270 | 4,180 | 4,235 | -35 | -0.8% | 16,400 |
| 2019/07/01 | 4,120 | 4,285 | 4,120 | 4,270 | +180 | +4.4% | 23,600 |
| 2019/06/28 | 4,065 | 4,130 | 4,065 | 4,090 | -45 | -1.1% | 22,500 |
| 2019/06/27 | 4,075 | 4,170 | 4,025 | 4,135 | +100 | +2.5% | 15,800 |
| 2019/06/26 | 4,030 | 4,060 | 3,985 | 4,035 | -15 | -0.4% | 22,300 |
| 2019/06/25 | 4,045 | 4,170 | 4,045 | 4,050 | -115 | -2.8% | 15,900 |
| 2019/06/24 | 4,110 | 4,180 | 4,000 | 4,165 | +55 | +1.3% | 20,500 |
| 2019/06/21 | 4,230 | 4,230 | 4,105 | 4,110 | -140 | -3.3% | 38,000 |
| 2019/06/20 | 4,220 | 4,295 | 4,210 | 4,250 | ±0 | ±0% | 14,000 |
| 2019/06/19 | 4,280 | 4,280 | 4,205 | 4,250 | +40 | +1% | 19,100 |
| 2019/06/18 | 4,305 | 4,345 | 4,180 | 4,210 | -105 | -2.4% | 25,900 |
| 2019/06/17 | 4,340 | 4,390 | 4,290 | 4,315 | -50 | -1.1% | 10,000 |
| 2019/06/14 | 4,380 | 4,415 | 4,320 | 4,365 | -15 | -0.3% | 11,500 |
| 2019/06/13 | 4,440 | 4,440 | 4,275 | 4,380 | -80 | -1.8% | 22,200 |
| 2019/06/12 | 4,450 | 4,510 | 4,450 | 4,460 | ±0 | ±0% | 6,900 |
| 2019/06/11 | 4,400 | 4,485 | 4,355 | 4,460 | +15 | +0.3% | 14,600 |
| 2019/06/10 | 4,485 | 4,585 | 4,445 | 4,445 | +30 | +0.7% | 18,300 |
| 2019/06/07 | 4,290 | 4,425 | 4,255 | 4,415 | +110 | +2.6% | 13,000 |
| 2019/06/06 | 4,285 | 4,355 | 4,285 | 4,305 | -20 | -0.5% | 10,100 |
| 2019/06/05 | 4,330 | 4,375 | 4,275 | 4,325 | +55 | +1.3% | 15,700 |
| 2019/06/04 | 4,190 | 4,270 | 4,140 | 4,270 | +120 | +2.9% | 29,900 |
| 2019/06/03 | 4,335 | 4,350 | 4,130 | 4,150 | -255 | -5.8% | 48,500 |
| 2019/05/31 | 4,530 | 4,530 | 4,400 | 4,405 | -125 | -2.8% | 25,300 |
| 2019/05/30 | 4,600 | 4,675 | 4,525 | 4,530 | -75 | -1.6% | 15,000 |
| 2019/05/29 | 4,610 | 4,660 | 4,590 | 4,605 | -75 | -1.6% | 7,900 |
| 2019/05/28 | 4,600 | 4,680 | 4,550 | 4,680 | +65 | +1.4% | 13,900 |
| 2019/05/27 | 4,715 | 4,715 | 4,575 | 4,615 | -110 | -2.3% | 17,200 |
| 2019/05/24 | 4,750 | 4,750 | 4,675 | 4,725 | -35 | -0.7% | 12,900 |
| 2019/05/23 | 4,745 | 4,800 | 4,730 | 4,760 | +45 | +1% | 14,300 |
| 2019/05/22 | 4,780 | 4,780 | 4,710 | 4,715 | -50 | -1% | 11,000 |
| 2019/05/21 | 4,780 | 4,810 | 4,705 | 4,765 | -15 | -0.3% | 10,800 |
1301～
1350
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
