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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 4,530 | 4,540 | 4,510 | 4,515 | -40 | -0.9% | 1,600 |
| 2017/08/10 | 4,535 | 4,565 | 4,535 | 4,555 | +15 | +0.3% | 900 |
| 2017/08/09 | 4,555 | 4,555 | 4,535 | 4,540 | -20 | -0.4% | 600 |
| 2017/08/08 | 4,605 | 4,605 | 4,560 | 4,560 | -115 | -2.5% | 5,800 |
| 2017/08/07 | 4,690 | 4,690 | 4,660 | 4,675 | +15 | +0.3% | 1,500 |
| 2017/08/04 | 4,695 | 4,695 | 4,625 | 4,660 | -30 | -0.6% | 1,100 |
| 2017/08/03 | 4,625 | 4,700 | 4,625 | 4,690 | +15 | +0.3% | 2,200 |
| 2017/08/02 | 4,590 | 4,685 | 4,590 | 4,675 | +90 | +2% | 1,700 |
| 2017/08/01 | 4,615 | 4,680 | 4,555 | 4,585 | +10 | +0.2% | 2,500 |
| 2017/07/31 | 4,600 | 4,600 | 4,540 | 4,575 | -35 | -0.8% | 3,700 |
| 2017/07/28 | 4,545 | 4,625 | 4,545 | 4,610 | +75 | +1.7% | 2,800 |
| 2017/07/27 | 4,585 | 4,585 | 4,535 | 4,535 | -50 | -1.1% | 1,100 |
| 2017/07/26 | 4,590 | 4,620 | 4,570 | 4,585 | -5 | -0.1% | 1,000 |
| 2017/07/25 | 4,585 | 4,595 | 4,585 | 4,590 | -35 | -0.8% | 900 |
| 2017/07/24 | 4,630 | 4,640 | 4,580 | 4,625 | ±0 | ±0% | 2,300 |
| 2017/07/21 | 4,555 | 4,625 | 4,555 | 4,625 | +55 | +1.2% | 2,000 |
| 2017/07/20 | 4,545 | 4,625 | 4,545 | 4,570 | -15 | -0.3% | 1,400 |
| 2017/07/19 | 4,515 | 4,585 | 4,515 | 4,585 | +80 | +1.8% | 1,200 |
| 2017/07/18 | 4,515 | 4,515 | 4,500 | 4,505 | -10 | -0.2% | 400 |
| 2017/07/14 | 4,515 | 4,550 | 4,515 | 4,515 | -45 | -1% | 800 |
| 2017/07/13 | 4,530 | 4,580 | 4,460 | 4,560 | +30 | +0.7% | 4,500 |
| 2017/07/12 | 4,530 | 4,540 | 4,525 | 4,530 | -30 | -0.7% | 1,100 |
| 2017/07/11 | 4,480 | 4,630 | 4,480 | 4,560 | +85 | +1.9% | 1,600 |
| 2017/07/10 | 4,530 | 4,600 | 4,475 | 4,475 | -125 | -2.7% | 2,300 |
| 2017/07/07 | 4,530 | 4,600 | 4,530 | 4,600 | +5 | +0.1% | 2,400 |
| 2017/07/06 | 4,550 | 4,630 | 4,550 | 4,595 | +45 | +1% | 2,100 |
| 2017/07/05 | 4,585 | 4,600 | 4,550 | 4,550 | -35 | -0.8% | 1,400 |
| 2017/07/04 | 4,650 | 4,650 | 4,585 | 4,585 | -15 | -0.3% | 1,300 |
| 2017/07/03 | 4,600 | 4,630 | 4,575 | 4,600 | +20 | +0.4% | 2,500 |
| 2017/06/30 | 4,500 | 4,590 | 4,430 | 4,580 | +95 | +2.1% | 4,600 |
| 2017/06/29 | 4,450 | 4,495 | 4,440 | 4,485 | +35 | +0.8% | 2,400 |
| 2017/06/28 | 4,510 | 4,510 | 4,405 | 4,450 | +3,548 | +393.3% | 1,800 |
| 2017/06/27 | 896 | 902 | 895 | 902 | +2 | +0.2% | 6,000 |
| 2017/06/26 | 910 | 910 | 900 | 900 | -8 | -0.9% | 5,000 |
| 2017/06/23 | 908 | 909 | 908 | 908 | ±0 | ±0% | 8,000 |
| 2017/06/22 | 901 | 914 | 901 | 908 | +4 | +0.4% | 20,000 |
| 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 |
1951～
2000
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
