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 |
|---|---|---|---|---|---|---|---|
| 2018/01/11 | 5,990 | 6,020 | 5,950 | 5,950 | -70 | -1.2% | 2,200 |
| 2018/01/10 | 6,050 | 6,050 | 6,010 | 6,020 | +40 | +0.7% | 3,000 |
| 2018/01/09 | 5,970 | 6,000 | 5,930 | 5,980 | +30 | +0.5% | 3,900 |
| 2018/01/05 | 5,880 | 5,950 | 5,880 | 5,950 | +80 | +1.4% | 3,600 |
| 2018/01/04 | 5,820 | 5,950 | 5,790 | 5,870 | +120 | +2.1% | 5,300 |
| 2017/12/29 | 5,690 | 5,750 | 5,690 | 5,750 | +60 | +1.1% | 2,600 |
| 2017/12/28 | 5,680 | 5,690 | 5,610 | 5,690 | +20 | +0.4% | 4,000 |
| 2017/12/27 | 5,570 | 5,700 | 5,570 | 5,670 | +30 | +0.5% | 21,000 |
| 2017/12/26 | 5,800 | 5,800 | 5,600 | 5,640 | -220 | -3.8% | 33,100 |
| 2017/12/25 | 6,010 | 6,070 | 5,860 | 5,860 | -60 | -1% | 10,100 |
| 2017/12/22 | 5,910 | 6,010 | 5,850 | 5,920 | -20 | -0.3% | 6,300 |
| 2017/12/21 | 5,680 | 5,990 | 5,670 | 5,940 | +270 | +4.8% | 20,700 |
| 2017/12/20 | 5,690 | 5,740 | 5,660 | 5,670 | -30 | -0.5% | 17,900 |
| 2017/12/19 | 5,750 | 5,750 | 5,660 | 5,700 | +40 | +0.7% | 6,500 |
| 2017/12/18 | 5,740 | 5,770 | 5,640 | 5,660 | +20 | +0.4% | 7,700 |
| 2017/12/15 | 5,650 | 5,650 | 5,550 | 5,640 | +50 | +0.9% | 8,100 |
| 2017/12/14 | 5,560 | 5,610 | 5,560 | 5,590 | -10 | -0.2% | 4,800 |
| 2017/12/13 | 5,620 | 5,620 | 5,570 | 5,600 | -30 | -0.5% | 5,000 |
| 2017/12/12 | 5,670 | 5,710 | 5,630 | 5,630 | -40 | -0.7% | 5,100 |
| 2017/12/11 | 5,590 | 5,680 | 5,580 | 5,670 | +70 | +1.3% | 3,900 |
| 2017/12/08 | 5,520 | 5,620 | 5,520 | 5,600 | +20 | +0.4% | 4,800 |
| 2017/12/07 | 5,560 | 5,610 | 5,560 | 5,580 | +20 | +0.4% | 2,900 |
| 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 |
1851～
1900
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
