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 |
|---|---|---|---|---|---|---|---|
| 2017/10/25 | 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 |
| 2017/09/22 | 4,735 | 4,745 | 4,715 | 4,745 | +15 | +0.3% | 1,100 |
| 2017/09/21 | 4,690 | 4,735 | 4,690 | 4,730 | +30 | +0.6% | 2,400 |
| 2017/09/20 | 4,695 | 4,720 | 4,670 | 4,700 | +5 | +0.1% | 5,000 |
| 2017/09/19 | 4,660 | 4,695 | 4,640 | 4,695 | +60 | +1.3% | 2,400 |
| 2017/09/15 | 4,625 | 4,635 | 4,620 | 4,635 | +15 | +0.3% | 1,100 |
| 2017/09/14 | 4,665 | 4,665 | 4,610 | 4,620 | -30 | -0.6% | 700 |
| 2017/09/13 | 4,630 | 4,650 | 4,630 | 4,650 | +15 | +0.3% | 400 |
| 2017/09/12 | 4,630 | 4,640 | 4,630 | 4,635 | +5 | +0.1% | 900 |
| 2017/09/11 | 4,630 | 4,640 | 4,600 | 4,630 | ±0 | ±0% | 1,100 |
| 2017/09/08 | 4,550 | 4,640 | 4,545 | 4,630 | +15 | +0.3% | 4,300 |
| 2017/09/07 | 4,620 | 4,650 | 4,615 | 4,615 | +5 | +0.1% | 1,000 |
| 2017/09/06 | 4,585 | 4,615 | 4,580 | 4,610 | +25 | +0.5% | 1,300 |
| 2017/09/05 | 4,615 | 4,630 | 4,580 | 4,585 | -35 | -0.8% | 1,500 |
| 2017/09/04 | 4,615 | 4,625 | 4,615 | 4,620 | -40 | -0.9% | 1,500 |
| 2017/09/01 | 4,680 | 4,685 | 4,650 | 4,660 | -20 | -0.4% | 1,200 |
| 2017/08/31 | 4,660 | 4,685 | 4,660 | 4,680 | +20 | +0.4% | 500 |
| 2017/08/30 | 4,675 | 4,675 | 4,645 | 4,660 | +35 | +0.8% | 1,000 |
| 2017/08/29 | 4,650 | 4,650 | 4,615 | 4,625 | -25 | -0.5% | 1,100 |
| 2017/08/28 | 4,635 | 4,650 | 4,635 | 4,650 | +35 | +0.8% | 1,100 |
| 2017/08/25 | 4,615 | 4,615 | 4,615 | 4,615 | ±0 | ±0% | 300 |
| 2017/08/24 | 4,600 | 4,630 | 4,600 | 4,615 | +30 | +0.7% | 1,300 |
| 2017/08/23 | 4,545 | 4,585 | 4,545 | 4,585 | +40 | +0.9% | 1,600 |
| 2017/08/22 | 4,520 | 4,550 | 4,520 | 4,545 | +25 | +0.6% | 1,300 |
| 2017/08/21 | 4,510 | 4,560 | 4,510 | 4,520 | -25 | -0.6% | 1,500 |
| 2017/08/18 | 4,585 | 4,585 | 4,535 | 4,545 | -35 | -0.8% | 1,400 |
| 2017/08/17 | 4,590 | 4,600 | 4,575 | 4,580 | +25 | +0.5% | 1,500 |
| 2017/08/16 | 4,540 | 4,570 | 4,540 | 4,555 | +15 | +0.3% | 700 |
| 2017/08/15 | 4,515 | 4,565 | 4,515 | 4,540 | +25 | +0.6% | 800 |
1901～
1950
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
