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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 4,995 | 5,070 | 4,995 | 5,070 | +135 | +2.7% | 300 |
| 2018/06/26 | 4,850 | 5,010 | 4,840 | 4,935 | +20 | +0.4% | 1,800 |
| 2018/06/25 | 5,000 | 5,020 | 4,900 | 4,915 | -70 | -1.4% | 2,200 |
| 2018/06/22 | 5,030 | 5,030 | 4,975 | 4,985 | -45 | -0.9% | 1,300 |
| 2018/06/21 | 5,120 | 5,170 | 5,030 | 5,030 | -110 | -2.1% | 1,700 |
| 2018/06/20 | 5,050 | 5,140 | 5,050 | 5,140 | -10 | -0.2% | 2,000 |
| 2018/06/19 | 5,190 | 5,230 | 5,080 | 5,150 | -90 | -1.7% | 2,400 |
| 2018/06/18 | 5,250 | 5,260 | 5,240 | 5,240 | -20 | -0.4% | 700 |
| 2018/06/15 | 5,240 | 5,260 | 5,200 | 5,260 | +20 | +0.4% | 1,100 |
| 2018/06/14 | 5,250 | 5,250 | 5,240 | 5,240 | +30 | +0.6% | 600 |
| 2018/06/13 | 5,180 | 5,210 | 5,180 | 5,210 | -40 | -0.8% | 800 |
| 2018/06/12 | 5,270 | 5,270 | 5,250 | 5,250 | +40 | +0.8% | 800 |
| 2018/06/11 | 5,280 | 5,280 | 5,180 | 5,210 | -20 | -0.4% | 2,200 |
| 2018/06/08 | 5,130 | 5,250 | 5,130 | 5,230 | +30 | +0.6% | 3,600 |
| 2018/06/07 | 5,110 | 5,210 | 5,100 | 5,200 | +130 | +2.6% | 1,900 |
| 2018/06/06 | 5,080 | 5,130 | 5,060 | 5,070 | -80 | -1.6% | 1,600 |
| 2018/06/05 | 5,020 | 5,150 | 5,020 | 5,150 | +90 | +1.8% | 1,300 |
| 2018/06/04 | 4,920 | 5,060 | 4,920 | 5,060 | +185 | +3.8% | 1,400 |
| 2018/06/01 | 4,830 | 4,875 | 4,830 | 4,875 | +45 | +0.9% | 1,600 |
| 2018/05/31 | 4,915 | 4,915 | 4,820 | 4,830 | -85 | -1.7% | 1,600 |
| 2018/05/30 | 4,910 | 4,915 | 4,900 | 4,915 | +20 | +0.4% | 900 |
| 2018/05/29 | 4,980 | 4,980 | 4,885 | 4,895 | -15 | -0.3% | 1,700 |
| 2018/05/28 | 4,995 | 5,020 | 4,910 | 4,910 | -140 | -2.8% | 2,200 |
| 2018/05/25 | 5,030 | 5,050 | 5,030 | 5,050 | -20 | -0.4% | 800 |
| 2018/05/24 | 5,120 | 5,120 | 5,030 | 5,070 | -50 | -1% | 2,000 |
| 2018/05/23 | 5,120 | 5,120 | 5,080 | 5,120 | +40 | +0.8% | 2,100 |
| 2018/05/22 | 4,985 | 5,120 | 4,985 | 5,080 | +130 | +2.6% | 3,000 |
| 2018/05/21 | 4,900 | 4,950 | 4,895 | 4,950 | +30 | +0.6% | 1,200 |
| 2018/05/18 | 4,845 | 4,920 | 4,845 | 4,920 | +75 | +1.5% | 1,200 |
| 2018/05/17 | 4,800 | 4,900 | 4,710 | 4,845 | +55 | +1.1% | 1,700 |
| 2018/05/16 | 4,690 | 4,815 | 4,690 | 4,790 | +110 | +2.4% | 1,300 |
| 2018/05/15 | 4,655 | 4,700 | 4,635 | 4,680 | -15 | -0.3% | 2,200 |
| 2018/05/14 | 4,650 | 4,700 | 4,640 | 4,695 | +80 | +1.7% | 2,100 |
| 2018/05/11 | 4,620 | 4,670 | 4,530 | 4,615 | -60 | -1.3% | 2,300 |
| 2018/05/10 | 4,700 | 4,700 | 4,575 | 4,675 | +40 | +0.9% | 1,400 |
| 2018/05/09 | 4,565 | 4,635 | 4,565 | 4,635 | ±0 | ±0% | 1,000 |
| 2018/05/08 | 4,650 | 4,670 | 4,580 | 4,635 | +55 | +1.2% | 2,500 |
| 2018/05/07 | 4,555 | 4,580 | 4,505 | 4,580 | +90 | +2% | 3,700 |
| 2018/05/02 | 4,435 | 4,490 | 4,435 | 4,490 | +45 | +1% | 1,400 |
| 2018/05/01 | 4,525 | 4,525 | 4,435 | 4,445 | -130 | -2.8% | 1,800 |
| 2018/04/27 | 4,650 | 4,650 | 4,535 | 4,575 | -75 | -1.6% | 1,400 |
| 2018/04/26 | 4,600 | 4,650 | 4,520 | 4,650 | +50 | +1.1% | 2,600 |
| 2018/04/25 | 4,530 | 4,600 | 4,530 | 4,600 | ±0 | ±0% | 800 |
| 2018/04/24 | 4,565 | 4,610 | 4,565 | 4,600 | +75 | +1.7% | 1,700 |
| 2018/04/23 | 4,495 | 4,535 | 4,460 | 4,525 | +25 | +0.6% | 2,500 |
| 2018/04/20 | 4,535 | 4,545 | 4,455 | 4,500 | +25 | +0.6% | 3,500 |
| 2018/04/19 | 4,415 | 4,485 | 4,415 | 4,475 | +60 | +1.4% | 1,700 |
| 2018/04/18 | 4,345 | 4,425 | 4,345 | 4,415 | +70 | +1.6% | 1,800 |
| 2018/04/17 | 4,270 | 4,375 | 4,270 | 4,345 | +20 | +0.5% | 1,500 |
| 2018/04/16 | 4,305 | 4,365 | 4,305 | 4,325 | +40 | +0.9% | 3,400 |
1701～
1750
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
