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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 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 |
| 2018/07/19 | 4,675 | 4,695 | 4,625 | 4,665 | -20 | -0.4% | 800 |
| 2018/07/18 | 4,560 | 4,695 | 4,560 | 4,685 | +80 | +1.7% | 1,500 |
| 2018/07/17 | 4,495 | 4,605 | 4,495 | 4,605 | +110 | +2.4% | 900 |
| 2018/07/13 | 4,485 | 4,510 | 4,485 | 4,495 | +10 | +0.2% | 1,500 |
| 2018/07/12 | 4,465 | 4,525 | 4,465 | 4,485 | +20 | +0.4% | 900 |
| 2018/07/11 | 4,585 | 4,585 | 4,465 | 4,465 | -70 | -1.5% | 1,400 |
| 2018/07/10 | 4,580 | 4,600 | 4,535 | 4,535 | -20 | -0.4% | 2,100 |
| 2018/07/09 | 4,550 | 4,610 | 4,545 | 4,555 | -10 | -0.2% | 2,200 |
| 2018/07/06 | 4,555 | 4,570 | 4,555 | 4,565 | -10 | -0.2% | 1,300 |
| 2018/07/05 | 4,620 | 4,620 | 4,550 | 4,575 | +10 | +0.2% | 1,400 |
| 2018/07/04 | 4,585 | 4,600 | 4,525 | 4,565 | -20 | -0.4% | 4,100 |
| 2018/07/03 | 4,795 | 4,800 | 4,585 | 4,585 | -350 | -7.1% | 6,500 |
| 2018/07/02 | 5,160 | 5,160 | 4,935 | 4,935 | -295 | -5.6% | 1,600 |
| 2018/06/29 | 5,360 | 5,360 | 5,180 | 5,230 | +70 | +1.4% | 3,300 |
| 2018/06/28 | 5,170 | 5,210 | 5,110 | 5,160 | +90 | +1.8% | 1,400 |
1651～
1700
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
