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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 7,400 | 8,070 | 7,380 | 7,770 | +70 | +0.9% | 22,700 |
| 2018/11/19 | 7,140 | 7,880 | 7,140 | 7,700 | +460 | +6.4% | 31,500 |
| 2018/11/16 | 7,400 | 7,410 | 7,150 | 7,240 | -270 | -3.6% | 28,900 |
| 2018/11/15 | 7,690 | 7,690 | 7,400 | 7,510 | -260 | -3.3% | 22,900 |
| 2018/11/14 | 7,900 | 7,980 | 7,640 | 7,770 | -90 | -1.1% | 18,500 |
| 2018/11/13 | 7,880 | 7,930 | 7,740 | 7,860 | -270 | -3.3% | 30,100 |
| 2018/11/12 | 8,450 | 8,450 | 8,000 | 8,130 | -210 | -2.5% | 28,900 |
| 2018/11/09 | 8,500 | 8,550 | 8,280 | 8,340 | -210 | -2.5% | 24,600 |
| 2018/11/08 | 8,570 | 8,770 | 8,380 | 8,550 | +80 | +0.9% | 28,400 |
| 2018/11/07 | 8,600 | 8,850 | 8,350 | 8,470 | -130 | -1.5% | 32,100 |
| 2018/11/06 | 8,320 | 9,170 | 8,130 | 8,600 | +150 | +1.8% | 79,700 |
| 2018/11/05 | 8,700 | 8,770 | 8,310 | 8,450 | -490 | -5.5% | 45,800 |
| 2018/11/02 | 9,260 | 9,320 | 8,690 | 8,940 | -430 | -4.6% | 58,000 |
| 2018/11/01 | 9,650 | 9,650 | 9,260 | 9,370 | -10 | -0.1% | 41,100 |
| 2018/10/31 | 9,330 | 9,990 | 9,250 | 9,380 | -80 | -0.8% | 112,500 |
| 2018/10/30 | 9,210 | 10,090 | 8,900 | 9,460 | +850 | +9.9% | 314,400 |
| 2018/10/29 | 10,060 | 10,800 | 8,560 | 8,610 | -1,730 | -16.7% | 155,300 |
| 2018/10/26 | 10,510 | 11,160 | 8,810 | 10,340 | +680 | +7% | 347,000 |
| 2018/10/25 | 10,000 | 12,950 | 9,420 | 9,660 | -570 | -5.6% | 755,600 |
| 2018/10/24 | 8,980 | 10,230 | 8,610 | 10,230 | +1,500 | +17.2% | 248,700 |
| 2018/10/23 | 9,540 | 10,000 | 8,310 | 8,730 | -360 | -4% | 223,500 |
| 2018/10/22 | 7,720 | 9,090 | 7,690 | 9,090 | +1,500 | +19.8% | 281,900 |
| 2018/10/19 | 7,400 | 7,590 | 7,270 | 7,590 | +100 | +1.3% | 69,000 |
| 2018/10/18 | 7,210 | 7,660 | 7,160 | 7,490 | +170 | +2.3% | 106,700 |
| 2018/10/17 | 7,660 | 7,660 | 7,200 | 7,320 | -40 | -0.5% | 114,800 |
| 2018/10/16 | 7,300 | 7,480 | 7,050 | 7,360 | +160 | +2.2% | 156,000 |
| 2018/10/15 | 7,550 | 7,690 | 7,140 | 7,200 | -800 | -10% | 199,500 |
| 2018/10/12 | 8,780 | 9,050 | 7,730 | 8,000 | -1,230 | -13.3% | 397,200 |
| 2018/10/11 | 9,200 | 9,530 | 8,110 | 9,230 | +580 | +6.7% | 774,600 |
| 2018/10/10 | 8,650 | 8,650 | 8,650 | 8,650 | +1,500 | +21% | 15,300 |
| 2018/10/09 | 7,150 | 7,150 | 7,150 | 7,150 | +1,000 | +16.3% | 9,300 |
| 2018/10/05 | 6,150 | 6,150 | 6,150 | 6,150 | +1,000 | +19.4% | 4,900 |
| 2018/10/04 | 5,120 | 5,170 | 5,090 | 5,150 | +30 | +0.6% | 2,300 |
| 2018/10/03 | 5,170 | 5,180 | 5,120 | 5,120 | -60 | -1.2% | 2,500 |
| 2018/10/02 | 5,140 | 5,180 | 5,110 | 5,180 | +90 | +1.8% | 1,500 |
| 2018/10/01 | 5,020 | 5,100 | 5,020 | 5,090 | +40 | +0.8% | 2,200 |
| 2018/09/28 | 5,020 | 5,060 | 5,020 | 5,050 | +30 | +0.6% | 1,700 |
| 2018/09/27 | 5,160 | 5,170 | 5,010 | 5,020 | -140 | -2.7% | 4,200 |
| 2018/09/26 | 5,220 | 5,220 | 5,110 | 5,160 | -90 | -1.7% | 5,100 |
| 2018/09/25 | 5,050 | 5,250 | 5,030 | 5,250 | +210 | +4.2% | 6,700 |
| 2018/09/21 | 4,990 | 5,040 | 4,965 | 5,040 | +110 | +2.2% | 6,100 |
| 2018/09/20 | 4,985 | 5,000 | 4,840 | 4,930 | -65 | -1.3% | 5,500 |
| 2018/09/19 | 4,990 | 5,000 | 4,940 | 4,995 | +65 | +1.3% | 3,300 |
| 2018/09/18 | 4,860 | 4,930 | 4,860 | 4,930 | +50 | +1% | 1,900 |
| 2018/09/14 | 4,895 | 4,910 | 4,880 | 4,880 | -10 | -0.2% | 4,700 |
| 2018/09/13 | 4,885 | 4,890 | 4,840 | 4,890 | +55 | +1.1% | 1,700 |
| 2018/09/12 | 4,865 | 4,865 | 4,835 | 4,835 | -45 | -0.9% | 1,000 |
| 2018/09/11 | 4,895 | 4,895 | 4,825 | 4,880 | +50 | +1% | 1,900 |
| 2018/09/10 | 4,920 | 4,920 | 4,825 | 4,830 | -110 | -2.2% | 3,400 |
| 2018/09/07 | 4,790 | 4,940 | 4,780 | 4,940 | +150 | +3.1% | 2,100 |
1601～
1650
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
