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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 908 | 909 | 900 | 904 | +2 | +0.2% | 8,000 |
| 2017/06/20 | 920 | 920 | 890 | 902 | -22 | -2.4% | 23,000 |
| 2017/06/19 | 925 | 927 | 923 | 924 | ±0 | ±0% | 13,000 |
| 2017/06/16 | 916 | 924 | 910 | 924 | +13 | +1.4% | 5,000 |
| 2017/06/15 | 911 | 911 | 911 | 911 | ±0 | ±0% | 1,000 |
| 2017/06/14 | 915 | 919 | 911 | 911 | -6 | -0.7% | 8,000 |
| 2017/06/13 | 911 | 925 | 911 | 917 | +7 | +0.8% | 7,000 |
| 2017/06/12 | 924 | 924 | 910 | 910 | -14 | -1.5% | 11,000 |
| 2017/06/09 | 905 | 924 | 905 | 924 | +7 | +0.8% | 13,000 |
| 2017/06/08 | 905 | 918 | 904 | 917 | +8 | +0.9% | 17,000 |
| 2017/06/07 | 909 | 909 | 909 | 909 | -2 | -0.2% | 4,000 |
| 2017/06/06 | 926 | 926 | 904 | 911 | -15 | -1.6% | 10,000 |
| 2017/06/05 | 924 | 926 | 924 | 926 | +11 | +1.2% | 2,000 |
| 2017/06/02 | 926 | 934 | 915 | 915 | -11 | -1.2% | 10,000 |
| 2017/06/01 | 926 | 937 | 926 | 926 | -4 | -0.4% | 11,000 |
| 2017/05/31 | 930 | 931 | 930 | 930 | +5 | +0.5% | 7,000 |
| 2017/05/30 | 932 | 932 | 920 | 925 | +2 | +0.2% | 10,000 |
| 2017/05/29 | 926 | 926 | 919 | 923 | +7 | +0.8% | 8,000 |
| 2017/05/26 | 947 | 947 | 916 | 916 | -31 | -3.3% | 11,000 |
| 2017/05/25 | 924 | 947 | 924 | 947 | +33 | +3.6% | 10,000 |
| 2017/05/24 | 920 | 920 | 913 | 914 | ±0 | ±0% | 9,000 |
| 2017/05/23 | 914 | 914 | 908 | 914 | +8 | +0.9% | 8,000 |
| 2017/05/22 | 915 | 915 | 905 | 906 | +2 | +0.2% | 6,000 |
| 2017/05/19 | 899 | 904 | 899 | 904 | +5 | +0.6% | 7,000 |
| 2017/05/18 | 892 | 907 | 892 | 899 | -3 | -0.3% | 10,000 |
| 2017/05/17 | 904 | 904 | 902 | 902 | -17 | -1.8% | 4,000 |
| 2017/05/16 | 904 | 919 | 904 | 919 | +14 | +1.5% | 12,000 |
| 2017/05/15 | 900 | 908 | 900 | 905 | +4 | +0.4% | 11,000 |
| 2017/05/12 | 900 | 910 | 891 | 901 | -20 | -2.2% | 21,000 |
| 2017/05/11 | 914 | 921 | 914 | 921 | -6 | -0.6% | 8,000 |
| 2017/05/10 | 926 | 927 | 921 | 927 | +4 | +0.4% | 8,000 |
| 2017/05/09 | 929 | 938 | 919 | 923 | -16 | -1.7% | 21,000 |
| 2017/05/08 | 966 | 966 | 933 | 939 | +48 | +5.4% | 80,000 |
| 2017/05/02 | 894 | 902 | 880 | 891 | -18 | -2% | 11,000 |
| 2017/05/01 | 914 | 914 | 899 | 909 | +3 | +0.3% | 10,000 |
| 2017/04/28 | 901 | 908 | 900 | 906 | +9 | +1% | 5,000 |
| 2017/04/27 | 903 | 918 | 897 | 897 | -4 | -0.4% | 21,000 |
| 2017/04/26 | 901 | 901 | 901 | 901 | ±0 | ±0% | 3,000 |
| 2017/04/25 | 896 | 901 | 896 | 901 | +4 | +0.4% | 6,000 |
| 2017/04/24 | 894 | 901 | 890 | 897 | +18 | +2% | 29,000 |
| 2017/04/21 | 872 | 879 | 872 | 879 | +18 | +2.1% | 7,000 |
| 2017/04/20 | 864 | 865 | 860 | 861 | +8 | +0.9% | 20,000 |
| 2017/04/19 | 839 | 870 | 839 | 853 | +20 | +2.4% | 15,000 |
| 2017/04/18 | 831 | 840 | 826 | 833 | +2 | +0.2% | 10,000 |
| 2017/04/17 | 839 | 839 | 830 | 831 | +1 | +0.1% | 9,000 |
| 2017/04/14 | 835 | 836 | 830 | 830 | -5 | -0.6% | 5,000 |
| 2017/04/13 | 825 | 848 | 823 | 835 | -2 | -0.2% | 10,000 |
| 2017/04/12 | 858 | 859 | 836 | 837 | -36 | -4.1% | 13,000 |
| 2017/04/11 | 877 | 881 | 868 | 873 | -17 | -1.9% | 13,000 |
| 2017/04/10 | 886 | 890 | 872 | 890 | -5 | -0.6% | 14,000 |
1951～
2000
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 | 290,100円 | +5.4% | -41.5% | 2.07% | 14.92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 | 185,900円 | +3.5% | +0.9% | 3.77% | 15.94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 | 190,600円 | +3.7% | +4.2% | 2.31% | 10.21倍 | 1.18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 | 282,500円 | +1.5% | -8.0% | 3.54% | 11.02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 | 145,000円 | +2.9% | +4.8% | 3.45% | 7.69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
