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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 3,275 | 3,325 | 3,275 | 3,300 | +25 | +0.8% | 8,000 |
| 2025/01/15 | 3,245 | 3,290 | 3,245 | 3,275 | +55 | +1.7% | 10,000 |
| 2025/01/14 | 3,245 | 3,255 | 3,205 | 3,220 | -55 | -1.7% | 11,000 |
| 2025/01/10 | 3,280 | 3,320 | 3,275 | 3,275 | -25 | -0.8% | 5,000 |
| 2025/01/09 | 3,305 | 3,315 | 3,280 | 3,300 | -30 | -0.9% | 9,900 |
| 2025/01/08 | 3,335 | 3,340 | 3,305 | 3,330 | -5 | -0.1% | 10,500 |
| 2025/01/07 | 3,290 | 3,345 | 3,250 | 3,335 | +55 | +1.7% | 18,800 |
| 2025/01/06 | 3,440 | 3,440 | 3,280 | 3,280 | -170 | -4.9% | 32,000 |
| 2024/12/30 | 3,495 | 3,505 | 3,450 | 3,450 | -60 | -1.7% | 14,100 |
| 2024/12/27 | 3,520 | 3,520 | 3,475 | 3,510 | -45 | -1.3% | 43,700 |
| 2024/12/26 | 3,570 | 3,585 | 3,550 | 3,555 | -15 | -0.4% | 54,100 |
| 2024/12/25 | 3,575 | 3,580 | 3,515 | 3,570 | +40 | +1.1% | 25,200 |
| 2024/12/24 | 3,580 | 3,580 | 3,530 | 3,530 | -20 | -0.6% | 25,300 |
| 2024/12/23 | 3,520 | 3,550 | 3,520 | 3,550 | +50 | +1.4% | 17,500 |
| 2024/12/20 | 3,520 | 3,535 | 3,500 | 3,500 | -20 | -0.6% | 11,900 |
| 2024/12/19 | 3,480 | 3,560 | 3,480 | 3,520 | -15 | -0.4% | 25,700 |
| 2024/12/18 | 3,510 | 3,555 | 3,505 | 3,535 | ±0 | ±0% | 37,200 |
| 2024/12/17 | 3,505 | 3,545 | 3,505 | 3,535 | +55 | +1.6% | 26,600 |
| 2024/12/16 | 3,505 | 3,550 | 3,480 | 3,480 | -20 | -0.6% | 96,200 |
| 2024/12/13 | 3,465 | 3,550 | 3,465 | 3,500 | -5 | -0.1% | 54,700 |
| 2024/12/12 | 3,470 | 3,535 | 3,470 | 3,505 | +35 | +1% | 36,000 |
| 2024/12/11 | 3,495 | 3,500 | 3,470 | 3,470 | -40 | -1.1% | 19,600 |
| 2024/12/10 | 3,535 | 3,535 | 3,475 | 3,510 | +5 | +0.1% | 20,100 |
| 2024/12/09 | 3,495 | 3,545 | 3,495 | 3,505 | +10 | +0.3% | 37,100 |
| 2024/12/06 | 3,510 | 3,510 | 3,465 | 3,495 | ±0 | ±0% | 17,000 |
| 2024/12/05 | 3,475 | 3,510 | 3,455 | 3,495 | +35 | +1% | 13,600 |
| 2024/12/04 | 3,490 | 3,545 | 3,450 | 3,460 | -30 | -0.9% | 9,900 |
| 2024/12/03 | 3,485 | 3,530 | 3,485 | 3,490 | +35 | +1% | 13,200 |
| 2024/12/02 | 3,455 | 3,500 | 3,435 | 3,455 | -10 | -0.3% | 8,700 |
| 2024/11/29 | 3,505 | 3,545 | 3,465 | 3,465 | -55 | -1.6% | 10,100 |
| 2024/11/28 | 3,455 | 3,535 | 3,455 | 3,520 | +65 | +1.9% | 13,200 |
| 2024/11/27 | 3,505 | 3,505 | 3,455 | 3,455 | -70 | -2% | 9,900 |
| 2024/11/26 | 3,520 | 3,540 | 3,505 | 3,525 | +5 | +0.1% | 5,100 |
| 2024/11/25 | 3,595 | 3,600 | 3,520 | 3,520 | -25 | -0.7% | 7,800 |
| 2024/11/22 | 3,545 | 3,570 | 3,540 | 3,545 | ±0 | ±0% | 8,300 |
| 2024/11/21 | 3,510 | 3,545 | 3,510 | 3,545 | +35 | +1% | 3,200 |
| 2024/11/20 | 3,505 | 3,550 | 3,505 | 3,510 | -25 | -0.7% | 4,900 |
| 2024/11/19 | 3,530 | 3,575 | 3,525 | 3,535 | +5 | +0.1% | 7,700 |
| 2024/11/18 | 3,475 | 3,535 | 3,475 | 3,530 | +40 | +1.1% | 7,100 |
| 2024/11/15 | 3,475 | 3,530 | 3,475 | 3,490 | +25 | +0.7% | 8,200 |
| 2024/11/14 | 3,475 | 3,510 | 3,465 | 3,465 | -25 | -0.7% | 8,100 |
| 2024/11/13 | 3,590 | 3,605 | 3,465 | 3,490 | -90 | -2.5% | 19,500 |
| 2024/11/12 | 3,670 | 3,695 | 3,580 | 3,580 | -90 | -2.5% | 11,400 |
| 2024/11/11 | 3,675 | 3,685 | 3,660 | 3,670 | -25 | -0.7% | 5,400 |
| 2024/11/08 | 3,670 | 3,710 | 3,665 | 3,695 | +10 | +0.3% | 10,500 |
| 2024/11/07 | 3,655 | 3,690 | 3,615 | 3,685 | +30 | +0.8% | 10,000 |
| 2024/11/06 | 3,630 | 3,665 | 3,615 | 3,655 | +65 | +1.8% | 10,100 |
| 2024/11/05 | 3,600 | 3,640 | 3,575 | 3,590 | -10 | -0.3% | 6,000 |
| 2024/11/01 | 3,645 | 3,660 | 3,600 | 3,600 | -115 | -3.1% | 7,400 |
| 2024/10/31 | 3,630 | 3,730 | 3,630 | 3,715 | +55 | +1.5% | 11,200 |
101～
150
件表示中 / 3720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 | 284,700円 | +5.4% | -41.5% | 2.11% | 14.64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 |
| カーリット | 118,600円 | +5.7% | +0.9% | 3.04% | 10.35倍 | 0.75倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 石原ケミカル | 186,200円 | +3.7% | +4.2% | 2.36% | 9.97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 | 282,000円 | +1.5% | -8.0% | 3.55% | 11.00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 |
| 綜研化学 | 146,900円 | +1.8% | -6.9% | 4.29% | 6.09倍 | 0.64倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
