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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,580 | 5,580 | 5,550 | 5,560 | +10 | +0.2% | 1,800 |
| 2017/12/05 | 5,580 | 5,580 | 5,550 | 5,550 | +10 | +0.2% | 2,200 |
| 2017/12/04 | 5,530 | 5,590 | 5,520 | 5,540 | +10 | +0.2% | 3,800 |
| 2017/12/01 | 5,550 | 5,550 | 5,510 | 5,530 | -10 | -0.2% | 2,700 |
| 2017/11/30 | 5,530 | 5,590 | 5,530 | 5,540 | -50 | -0.9% | 3,900 |
| 2017/11/29 | 5,570 | 5,610 | 5,570 | 5,590 | ±0 | ±0% | 2,600 |
| 2017/11/28 | 5,620 | 5,620 | 5,510 | 5,590 | -30 | -0.5% | 4,500 |
| 2017/11/27 | 5,500 | 5,620 | 5,500 | 5,620 | +210 | +3.9% | 6,000 |
| 2017/11/24 | 5,470 | 5,490 | 5,370 | 5,410 | +10 | +0.2% | 4,200 |
| 2017/11/22 | 5,310 | 5,520 | 5,300 | 5,400 | +100 | +1.9% | 7,700 |
| 2017/11/21 | 5,250 | 5,350 | 5,230 | 5,300 | +80 | +1.5% | 3,100 |
| 2017/11/20 | 5,150 | 5,240 | 5,150 | 5,220 | +70 | +1.4% | 1,900 |
| 2017/11/17 | 5,130 | 5,180 | 5,130 | 5,150 | +20 | +0.4% | 1,100 |
| 2017/11/16 | 5,180 | 5,180 | 5,120 | 5,130 | ±0 | ±0% | 1,500 |
| 2017/11/15 | 5,220 | 5,220 | 5,130 | 5,130 | -80 | -1.5% | 2,800 |
| 2017/11/14 | 5,170 | 5,210 | 5,170 | 5,210 | +40 | +0.8% | 700 |
| 2017/11/13 | 5,190 | 5,190 | 5,130 | 5,170 | -30 | -0.6% | 1,100 |
| 2017/11/10 | 5,180 | 5,210 | 5,110 | 5,200 | ±0 | ±0% | 1,500 |
| 2017/11/09 | 5,170 | 5,220 | 5,170 | 5,200 | +60 | +1.2% | 2,500 |
| 2017/11/08 | 5,080 | 5,140 | 5,080 | 5,140 | +20 | +0.4% | 1,600 |
| 2017/11/07 | 5,080 | 5,120 | 5,080 | 5,120 | +20 | +0.4% | 1,700 |
| 2017/11/06 | 5,120 | 5,120 | 5,100 | 5,100 | -30 | -0.6% | 1,500 |
| 2017/11/02 | 5,080 | 5,130 | 5,070 | 5,130 | +30 | +0.6% | 2,300 |
| 2017/11/01 | 5,100 | 5,100 | 5,050 | 5,100 | ±0 | ±0% | 3,600 |
| 2017/10/31 | 5,230 | 5,230 | 5,090 | 5,100 | -140 | -2.7% | 8,200 |
| 2017/10/30 | 5,020 | 5,240 | 5,020 | 5,240 | +210 | +4.2% | 10,200 |
| 2017/10/27 | 5,020 | 5,030 | 5,010 | 5,030 | +10 | +0.2% | 2,100 |
| 2017/10/26 | 5,000 | 5,020 | 4,995 | 5,020 | +10 | +0.2% | 1,700 |
| 2017/10/25 | 5,000 | 5,020 | 5,000 | 5,010 | -10 | -0.2% | 1,400 |
| 2017/10/24 | 5,030 | 5,030 | 5,000 | 5,020 | +10 | +0.2% | 2,500 |
| 2017/10/23 | 4,995 | 5,020 | 4,900 | 5,010 | +25 | +0.5% | 4,100 |
| 2017/10/20 | 4,950 | 4,985 | 4,945 | 4,985 | ±0 | ±0% | 3,600 |
| 2017/10/19 | 4,995 | 4,995 | 4,970 | 4,985 | +15 | +0.3% | 2,400 |
| 2017/10/18 | 4,985 | 4,990 | 4,965 | 4,970 | -15 | -0.3% | 1,900 |
| 2017/10/17 | 4,975 | 5,000 | 4,965 | 4,985 | +10 | +0.2% | 2,700 |
| 2017/10/16 | 4,950 | 4,995 | 4,950 | 4,975 | +15 | +0.3% | 3,500 |
| 2017/10/13 | 4,935 | 4,990 | 4,915 | 4,960 | -5 | -0.1% | 3,400 |
| 2017/10/12 | 4,985 | 4,985 | 4,965 | 4,965 | +15 | +0.3% | 1,000 |
| 2017/10/11 | 4,985 | 4,985 | 4,915 | 4,950 | -5 | -0.1% | 1,500 |
| 2017/10/10 | 4,990 | 4,990 | 4,925 | 4,955 | -35 | -0.7% | 2,100 |
| 2017/10/06 | 4,965 | 4,990 | 4,965 | 4,990 | +25 | +0.5% | 500 |
| 2017/10/05 | 5,010 | 5,010 | 4,880 | 4,965 | -45 | -0.9% | 2,700 |
| 2017/10/04 | 4,985 | 5,010 | 4,980 | 5,010 | +70 | +1.4% | 2,200 |
| 2017/10/03 | 4,895 | 4,960 | 4,835 | 4,940 | +80 | +1.6% | 4,200 |
| 2017/10/02 | 4,865 | 4,880 | 4,845 | 4,860 | -5 | -0.1% | 2,300 |
| 2017/09/29 | 4,895 | 4,900 | 4,860 | 4,865 | -5 | -0.1% | 2,900 |
| 2017/09/28 | 4,920 | 4,920 | 4,860 | 4,870 | -25 | -0.5% | 2,700 |
| 2017/09/27 | 4,850 | 4,900 | 4,845 | 4,895 | +80 | +1.7% | 2,700 |
| 2017/09/26 | 4,700 | 4,815 | 4,690 | 4,815 | +110 | +2.3% | 5,100 |
| 2017/09/25 | 4,750 | 4,760 | 4,705 | 4,705 | -40 | -0.8% | 1,800 |
1801～
1850
件表示中 / 3686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 |
| 石原ケミカル | 210,000円 | +11.6% | +26.2% | 1.90% | 12.86倍 | 1.24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 |
| 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 |
| 日化産 | 142,500円 | +10.1% | +12.1% | 4.21% | 13.93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 |
| Ｉｎｅ | 159,600円 | +15.5% | +8.2% | 0.85% | 10.33倍 | 1.70倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
