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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 4,905 | 4,955 | 4,755 | 4,780 | -130 | -2.6% | 29,200 |
| 2019/05/17 | 4,860 | 4,915 | 4,820 | 4,910 | +100 | +2.1% | 27,800 |
| 2019/05/16 | 4,950 | 4,950 | 4,745 | 4,810 | -70 | -1.4% | 40,500 |
| 2019/05/15 | 4,725 | 4,900 | 4,700 | 4,880 | +170 | +3.6% | 25,400 |
| 2019/05/14 | 4,660 | 4,810 | 4,645 | 4,710 | -35 | -0.7% | 33,200 |
| 2019/05/13 | 4,715 | 4,795 | 4,660 | 4,745 | +5 | +0.1% | 40,500 |
| 2019/05/10 | 5,020 | 5,020 | 4,565 | 4,740 | -270 | -5.4% | 64,000 |
| 2019/05/09 | 5,030 | 5,040 | 4,910 | 5,010 | +45 | +0.9% | 54,500 |
| 2019/05/08 | 5,010 | 5,200 | 4,955 | 4,965 | -95 | -1.9% | 50,700 |
| 2019/05/07 | 5,180 | 5,180 | 4,955 | 5,060 | -240 | -4.5% | 56,500 |
| 2019/04/26 | 5,330 | 5,410 | 5,260 | 5,300 | -130 | -2.4% | 41,500 |
| 2019/04/25 | 5,260 | 5,430 | 5,210 | 5,430 | +170 | +3.2% | 34,200 |
| 2019/04/24 | 5,340 | 5,350 | 5,260 | 5,260 | -60 | -1.1% | 22,200 |
| 2019/04/23 | 5,380 | 5,460 | 5,290 | 5,320 | -110 | -2% | 30,700 |
| 2019/04/22 | 5,500 | 5,500 | 5,390 | 5,430 | -20 | -0.4% | 25,600 |
| 2019/04/19 | 5,420 | 5,470 | 5,370 | 5,450 | +70 | +1.3% | 23,300 |
| 2019/04/18 | 5,570 | 5,570 | 5,370 | 5,380 | -190 | -3.4% | 45,600 |
| 2019/04/17 | 5,650 | 5,690 | 5,500 | 5,570 | -80 | -1.4% | 42,900 |
| 2019/04/16 | 5,880 | 5,930 | 5,620 | 5,650 | -230 | -3.9% | 66,200 |
| 2019/04/15 | 5,890 | 5,930 | 5,840 | 5,880 | +10 | +0.2% | 27,800 |
| 2019/04/12 | 5,950 | 5,950 | 5,850 | 5,870 | -30 | -0.5% | 14,000 |
| 2019/04/11 | 5,930 | 5,930 | 5,850 | 5,900 | +30 | +0.5% | 16,500 |
| 2019/04/10 | 5,840 | 5,900 | 5,820 | 5,870 | -20 | -0.3% | 16,800 |
| 2019/04/09 | 5,930 | 5,930 | 5,800 | 5,890 | -40 | -0.7% | 31,000 |
| 2019/04/08 | 5,940 | 5,950 | 5,870 | 5,930 | ±0 | ±0% | 18,400 |
| 2019/04/05 | 5,850 | 5,930 | 5,830 | 5,930 | +60 | +1% | 14,700 |
| 2019/04/04 | 5,910 | 5,950 | 5,830 | 5,870 | -40 | -0.7% | 26,100 |
| 2019/04/03 | 5,850 | 5,940 | 5,720 | 5,910 | +40 | +0.7% | 23,900 |
| 2019/04/02 | 6,140 | 6,150 | 5,860 | 5,870 | -250 | -4.1% | 43,000 |
| 2019/04/01 | 6,150 | 6,200 | 6,050 | 6,120 | +10 | +0.2% | 27,200 |
| 2019/03/29 | 6,130 | 6,200 | 6,020 | 6,110 | -20 | -0.3% | 33,100 |
| 2019/03/28 | 6,130 | 6,160 | 5,910 | 6,130 | +30 | +0.5% | 54,000 |
| 2019/03/27 | 5,970 | 6,160 | 5,940 | 6,100 | +130 | +2.2% | 56,200 |
| 2019/03/26 | 6,050 | 6,050 | 5,910 | 5,970 | +30 | +0.5% | 28,900 |
| 2019/03/25 | 5,900 | 5,990 | 5,880 | 5,940 | -100 | -1.7% | 24,900 |
| 2019/03/22 | 5,900 | 6,050 | 5,830 | 6,040 | +210 | +3.6% | 70,100 |
| 2019/03/20 | 5,870 | 5,950 | 5,750 | 5,830 | -70 | -1.2% | 41,800 |
| 2019/03/19 | 5,820 | 5,930 | 5,800 | 5,900 | +60 | +1% | 30,200 |
| 2019/03/18 | 5,910 | 6,090 | 5,810 | 5,840 | -50 | -0.8% | 54,100 |
| 2019/03/15 | 5,730 | 6,050 | 5,700 | 5,890 | +130 | +2.3% | 200,600 |
| 2019/03/14 | 5,830 | 6,100 | 5,730 | 5,760 | +80 | +1.4% | 213,400 |
| 2019/03/13 | 5,190 | 5,740 | 5,180 | 5,680 | +550 | +10.7% | 275,800 |
| 2019/03/12 | 5,030 | 5,180 | 5,030 | 5,130 | +110 | +2.2% | 24,500 |
| 2019/03/11 | 5,130 | 5,200 | 4,990 | 5,020 | -130 | -2.5% | 45,400 |
| 2019/03/08 | 5,260 | 5,300 | 5,100 | 5,150 | -150 | -2.8% | 37,100 |
| 2019/03/07 | 5,370 | 5,440 | 5,270 | 5,300 | -70 | -1.3% | 26,500 |
| 2019/03/06 | 5,300 | 5,550 | 5,300 | 5,370 | +70 | +1.3% | 72,700 |
| 2019/03/05 | 5,210 | 5,330 | 5,200 | 5,300 | +80 | +1.5% | 29,900 |
| 2019/03/04 | 5,360 | 5,360 | 5,210 | 5,220 | -80 | -1.5% | 21,100 |
| 2019/03/01 | 5,250 | 5,350 | 5,240 | 5,300 | -10 | -0.2% | 22,900 |
1351～
1400
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
