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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 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 |
| 2018/09/06 | 4,810 | 4,830 | 4,790 | 4,790 | -5 | -0.1% | 1,300 |
| 2018/09/05 | 4,840 | 4,840 | 4,795 | 4,795 | -45 | -0.9% | 1,700 |
| 2018/09/04 | 4,795 | 4,890 | 4,795 | 4,840 | +45 | +0.9% | 1,600 |
| 2018/09/03 | 4,850 | 4,850 | 4,795 | 4,795 | -85 | -1.7% | 700 |
| 2018/08/31 | 4,970 | 5,020 | 4,880 | 4,880 | -160 | -3.2% | 2,100 |
| 2018/08/30 | 5,100 | 5,100 | 4,940 | 5,040 | +20 | +0.4% | 4,900 |
| 2018/08/29 | 5,020 | 5,050 | 4,965 | 5,020 | +30 | +0.6% | 3,200 |
| 2018/08/28 | 4,895 | 5,070 | 4,885 | 4,990 | +165 | +3.4% | 6,300 |
| 2018/08/27 | 4,655 | 5,150 | 4,655 | 4,825 | +240 | +5.2% | 4,600 |
| 2018/08/24 | 4,720 | 4,720 | 4,575 | 4,585 | -65 | -1.4% | 900 |
| 2018/08/23 | 4,620 | 4,650 | 4,620 | 4,650 | +70 | +1.5% | 1,100 |
| 2018/08/22 | 4,460 | 4,590 | 4,460 | 4,580 | +155 | +3.5% | 1,300 |
| 2018/08/21 | 4,490 | 4,490 | 4,425 | 4,425 | -65 | -1.4% | 1,100 |
| 2018/08/20 | 4,585 | 4,585 | 4,490 | 4,490 | -95 | -2.1% | 1,100 |
| 2018/08/17 | 4,590 | 4,595 | 4,580 | 4,585 | +45 | +1% | 900 |
| 2018/08/16 | 4,625 | 4,625 | 4,540 | 4,540 | -85 | -1.8% | 900 |
| 2018/08/15 | 4,670 | 4,670 | 4,625 | 4,625 | -45 | -1% | 1,000 |
| 2018/08/14 | 4,660 | 4,670 | 4,625 | 4,670 | +10 | +0.2% | 800 |
| 2018/08/13 | 4,740 | 4,745 | 4,660 | 4,660 | -150 | -3.1% | 1,900 |
| 2018/08/10 | 4,950 | 4,950 | 4,810 | 4,810 | -75 | -1.5% | 1,700 |
| 2018/08/09 | 5,020 | 5,020 | 4,875 | 4,885 | -65 | -1.3% | 1,100 |
| 2018/08/08 | 4,915 | 4,950 | 4,915 | 4,950 | +35 | +0.7% | 300 |
| 2018/08/07 | 4,825 | 4,970 | 4,825 | 4,915 | +20 | +0.4% | 2,600 |
| 2018/08/06 | 4,890 | 4,910 | 4,885 | 4,895 | +20 | +0.4% | 700 |
| 2018/08/03 | 4,850 | 4,900 | 4,850 | 4,875 | -45 | -0.9% | 1,300 |
| 2018/08/02 | 5,040 | 5,040 | 4,810 | 4,920 | -50 | -1% | 2,600 |
| 2018/08/01 | 4,825 | 5,100 | 4,750 | 4,970 | +230 | +4.9% | 7,900 |
| 2018/07/31 | 5,090 | 5,090 | 4,740 | 4,740 | -330 | -6.5% | 4,400 |
| 2018/07/30 | 4,700 | 5,160 | 4,580 | 5,070 | +370 | +7.9% | 4,700 |
| 2018/07/27 | 4,685 | 4,700 | 4,585 | 4,700 | +85 | +1.8% | 2,600 |
| 2018/07/26 | 4,555 | 4,615 | 4,555 | 4,615 | +100 | +2.2% | 1,700 |
| 2018/07/25 | 4,560 | 4,560 | 4,515 | 4,515 | -60 | -1.3% | 2,100 |
| 2018/07/24 | 4,650 | 4,695 | 4,575 | 4,575 | -25 | -0.5% | 2,000 |
| 2018/07/23 | 4,620 | 4,620 | 4,560 | 4,600 | -10 | -0.2% | 2,300 |
| 2018/07/20 | 4,620 | 4,650 | 4,610 | 4,610 | -55 | -1.2% | 1,400 |
1601～
1650
件表示中 / 3687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 | 315,500円 | +5.4% | -41.5% | 1.90% | 16.21倍 | 0.71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 |
| テイカ | 128,400円 | +8.5% | +24.9% | 2.96% | 12.74倍 | 0.50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 |
| 東 リ | 49,900円 | +2.5% | -18.9% | 3.81% | 9.69倍 | 0.64倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 日化産 | 142,500円 | +10.1% | +12.1% | 4.21% | 13.94倍 | 0.60倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 群栄化 | 319,500円 | +1.0% | -20.9% | 3.13% | 12.47倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
