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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 4,080 | 4,090 | 4,010 | 4,055 | +5 | +0.1% | 3,600 |
| 2018/03/23 | 4,210 | 4,210 | 4,035 | 4,050 | -205 | -4.8% | 5,600 |
| 2018/03/22 | 4,230 | 4,295 | 4,230 | 4,255 | +15 | +0.4% | 2,500 |
| 2018/03/20 | 4,280 | 4,280 | 4,235 | 4,240 | -35 | -0.8% | 2,000 |
| 2018/03/19 | 4,315 | 4,315 | 4,245 | 4,275 | +30 | +0.7% | 2,300 |
| 2018/03/16 | 4,325 | 4,325 | 4,225 | 4,245 | -100 | -2.3% | 2,000 |
| 2018/03/15 | 4,310 | 4,350 | 4,225 | 4,345 | +5 | +0.1% | 3,300 |
| 2018/03/14 | 4,250 | 4,350 | 4,250 | 4,340 | +90 | +2.1% | 4,500 |
| 2018/03/13 | 4,175 | 4,255 | 4,170 | 4,250 | +65 | +1.6% | 4,400 |
| 2018/03/12 | 4,190 | 4,200 | 4,165 | 4,185 | +20 | +0.5% | 1,600 |
| 2018/03/09 | 4,150 | 4,215 | 4,150 | 4,165 | ±0 | ±0% | 5,900 |
| 2018/03/08 | 4,225 | 4,225 | 4,165 | 4,165 | +10 | +0.2% | 2,400 |
| 2018/03/07 | 4,235 | 4,235 | 4,155 | 4,155 | -115 | -2.7% | 3,200 |
| 2018/03/06 | 4,145 | 4,340 | 4,145 | 4,270 | +125 | +3% | 2,700 |
| 2018/03/05 | 4,235 | 4,235 | 4,140 | 4,145 | -20 | -0.5% | 2,900 |
| 2018/03/02 | 4,235 | 4,235 | 4,130 | 4,165 | -75 | -1.8% | 7,500 |
| 2018/03/01 | 4,390 | 4,420 | 4,235 | 4,240 | -140 | -3.2% | 5,400 |
| 2018/02/28 | 4,455 | 4,475 | 4,380 | 4,380 | -35 | -0.8% | 4,100 |
| 2018/02/27 | 4,445 | 4,450 | 4,410 | 4,415 | -30 | -0.7% | 1,700 |
| 2018/02/26 | 4,485 | 4,485 | 4,410 | 4,445 | +30 | +0.7% | 1,700 |
| 2018/02/23 | 4,460 | 4,460 | 4,415 | 4,415 | +25 | +0.6% | 2,900 |
| 2018/02/22 | 4,345 | 4,420 | 4,345 | 4,390 | +10 | +0.2% | 3,000 |
| 2018/02/21 | 4,385 | 4,405 | 4,370 | 4,380 | -5 | -0.1% | 2,900 |
| 2018/02/20 | 4,370 | 4,410 | 4,365 | 4,385 | +20 | +0.5% | 2,300 |
| 2018/02/19 | 4,295 | 4,365 | 4,285 | 4,365 | +120 | +2.8% | 6,900 |
| 2018/02/16 | 4,295 | 4,430 | 4,215 | 4,245 | -50 | -1.2% | 7,700 |
| 2018/02/15 | 4,465 | 4,465 | 4,295 | 4,295 | -180 | -4% | 5,700 |
| 2018/02/14 | 4,715 | 4,790 | 4,475 | 4,475 | -685 | -13.3% | 10,000 |
| 2018/02/13 | 5,330 | 5,390 | 5,160 | 5,160 | -70 | -1.3% | 3,500 |
| 2018/02/09 | 5,140 | 5,380 | 5,140 | 5,230 | -110 | -2.1% | 4,600 |
| 2018/02/08 | 5,320 | 5,380 | 5,320 | 5,340 | +20 | +0.4% | 2,800 |
| 2018/02/07 | 5,310 | 5,400 | 5,310 | 5,320 | +50 | +0.9% | 4,400 |
| 2018/02/06 | 5,630 | 5,630 | 5,210 | 5,270 | -370 | -6.6% | 7,700 |
| 2018/02/05 | 5,700 | 5,700 | 5,640 | 5,640 | -70 | -1.2% | 1,700 |
| 2018/02/02 | 5,840 | 5,840 | 5,710 | 5,710 | -100 | -1.7% | 1,800 |
| 2018/02/01 | 5,740 | 5,870 | 5,690 | 5,810 | +170 | +3% | 3,600 |
| 2018/01/31 | 5,630 | 5,650 | 5,620 | 5,640 | +10 | +0.2% | 3,100 |
| 2018/01/30 | 5,640 | 5,640 | 5,630 | 5,630 | -30 | -0.5% | 2,000 |
| 2018/01/29 | 5,630 | 5,730 | 5,630 | 5,660 | +30 | +0.5% | 1,800 |
| 2018/01/26 | 5,650 | 5,680 | 5,600 | 5,630 | ±0 | ±0% | 4,400 |
| 2018/01/25 | 5,650 | 5,680 | 5,620 | 5,630 | -40 | -0.7% | 1,500 |
| 2018/01/24 | 5,730 | 5,730 | 5,620 | 5,670 | -40 | -0.7% | 3,400 |
| 2018/01/23 | 5,760 | 5,780 | 5,680 | 5,710 | -50 | -0.9% | 3,000 |
| 2018/01/22 | 5,810 | 5,820 | 5,690 | 5,760 | -110 | -1.9% | 3,900 |
| 2018/01/19 | 5,920 | 5,920 | 5,820 | 5,870 | -30 | -0.5% | 900 |
| 2018/01/18 | 5,950 | 5,990 | 5,900 | 5,900 | -10 | -0.2% | 1,000 |
| 2018/01/17 | 5,910 | 5,930 | 5,910 | 5,910 | -40 | -0.7% | 1,400 |
| 2018/01/16 | 5,910 | 5,950 | 5,910 | 5,950 | ±0 | ±0% | 700 |
| 2018/01/15 | 5,980 | 5,990 | 5,920 | 5,950 | +20 | +0.3% | 900 |
| 2018/01/12 | 5,950 | 5,950 | 5,930 | 5,930 | -20 | -0.3% | 2,100 |
1801～
1850
件表示中 / 3758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 | 329,500円 | +5.4% | -41.5% | 1.82% | 16.94倍 | 0.74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 |
| パーカー | 119,500円 | -1.5% | +12.1% | 2.34% | 8.80倍 | 0.66倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 前澤化 | 203,400円 | +3.5% | +0.9% | 3.44% | 17.45倍 | 0.73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 |
| テイカ | 129,000円 | +5.9% | -3.9% | 3.10% | 12.26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 |
| Ｉｎｅ | 170,000円 | +15.5% | +8.2% | 0.79% | 11.01倍 | 1.81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
