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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 4,100 | 4,120 | 4,050 | 4,120 | +90 | +2.2% | 7,100 |
| 2024/08/15 | 4,055 | 4,080 | 4,005 | 4,030 | -25 | -0.6% | 5,300 |
| 2024/08/14 | 4,065 | 4,105 | 4,040 | 4,055 | -10 | -0.2% | 7,900 |
| 2024/08/13 | 3,985 | 4,065 | 3,930 | 4,065 | +115 | +2.9% | 8,600 |
| 2024/08/09 | 3,930 | 4,000 | 3,895 | 3,950 | +90 | +2.3% | 16,600 |
| 2024/08/08 | 3,825 | 3,930 | 3,760 | 3,860 | -35 | -0.9% | 12,000 |
| 2024/08/07 | 3,670 | 3,985 | 3,670 | 3,895 | +85 | +2.2% | 8,500 |
| 2024/08/06 | 3,700 | 3,830 | 3,645 | 3,810 | +460 | +13.7% | 19,800 |
| 2024/08/05 | 3,905 | 3,930 | 3,340 | 3,350 | -580 | -14.8% | 23,200 |
| 2024/08/02 | 4,125 | 4,160 | 3,930 | 3,930 | -255 | -6.1% | 28,200 |
| 2024/08/01 | 4,490 | 4,505 | 4,185 | 4,185 | -285 | -6.4% | 35,800 |
| 2024/07/31 | 4,355 | 4,470 | 4,315 | 4,470 | +75 | +1.7% | 9,900 |
| 2024/07/30 | 4,375 | 4,430 | 4,340 | 4,395 | -15 | -0.3% | 13,900 |
| 2024/07/29 | 4,195 | 4,410 | 4,195 | 4,410 | +235 | +5.6% | 10,400 |
| 2024/07/26 | 4,215 | 4,235 | 4,175 | 4,175 | +5 | +0.1% | 5,600 |
| 2024/07/25 | 4,150 | 4,215 | 4,135 | 4,170 | -15 | -0.4% | 13,700 |
| 2024/07/24 | 4,155 | 4,320 | 4,155 | 4,185 | +20 | +0.5% | 11,600 |
| 2024/07/23 | 4,235 | 4,245 | 4,155 | 4,165 | -25 | -0.6% | 4,700 |
| 2024/07/22 | 4,300 | 4,300 | 4,170 | 4,190 | -80 | -1.9% | 8,300 |
| 2024/07/19 | 4,350 | 4,370 | 4,270 | 4,270 | -95 | -2.2% | 10,000 |
| 2024/07/18 | 4,400 | 4,460 | 4,365 | 4,365 | -95 | -2.1% | 10,100 |
| 2024/07/17 | 4,410 | 4,460 | 4,395 | 4,460 | +50 | +1.1% | 6,500 |
| 2024/07/16 | 4,415 | 4,450 | 4,410 | 4,410 | -5 | -0.1% | 3,700 |
| 2024/07/12 | 4,370 | 4,465 | 4,345 | 4,415 | +45 | +1% | 8,500 |
| 2024/07/11 | 4,390 | 4,445 | 4,355 | 4,370 | +15 | +0.3% | 7,100 |
| 2024/07/10 | 4,435 | 4,475 | 4,340 | 4,355 | -100 | -2.2% | 13,100 |
| 2024/07/09 | 4,450 | 4,500 | 4,375 | 4,455 | +75 | +1.7% | 17,300 |
| 2024/07/08 | 4,375 | 4,415 | 4,320 | 4,380 | +65 | +1.5% | 9,400 |
| 2024/07/05 | 4,370 | 4,375 | 4,285 | 4,315 | -50 | -1.1% | 8,000 |
| 2024/07/04 | 4,335 | 4,375 | 4,295 | 4,365 | ±0 | ±0% | 14,500 |
| 2024/07/03 | 4,380 | 4,390 | 4,330 | 4,365 | -15 | -0.3% | 9,200 |
| 2024/07/02 | 4,415 | 4,495 | 4,355 | 4,380 | -35 | -0.8% | 14,500 |
| 2024/07/01 | 4,460 | 4,475 | 4,385 | 4,415 | -15 | -0.3% | 10,500 |
| 2024/06/28 | 4,500 | 4,500 | 4,365 | 4,430 | -60 | -1.3% | 10,000 |
| 2024/06/27 | 4,500 | 4,500 | 4,440 | 4,490 | -10 | -0.2% | 11,300 |
| 2024/06/26 | 4,470 | 4,545 | 4,435 | 4,500 | +45 | +1% | 13,400 |
| 2024/06/25 | 4,375 | 4,520 | 4,375 | 4,455 | +110 | +2.5% | 24,500 |
| 2024/06/24 | 4,355 | 4,410 | 4,310 | 4,345 | -10 | -0.2% | 14,700 |
| 2024/06/21 | 4,500 | 4,500 | 4,270 | 4,355 | -145 | -3.2% | 44,000 |
| 2024/06/20 | 4,395 | 4,500 | 4,365 | 4,500 | +95 | +2.2% | 25,800 |
| 2024/06/19 | 4,330 | 4,405 | 4,315 | 4,405 | +120 | +2.8% | 26,000 |
| 2024/06/18 | 4,160 | 4,330 | 4,150 | 4,285 | +135 | +3.3% | 29,800 |
| 2024/06/17 | 4,115 | 4,150 | 4,045 | 4,150 | +35 | +0.9% | 13,800 |
| 2024/06/14 | 3,890 | 4,145 | 3,870 | 4,115 | +185 | +4.7% | 25,600 |
| 2024/06/13 | 4,030 | 4,030 | 3,910 | 3,930 | -100 | -2.5% | 9,900 |
| 2024/06/12 | 4,100 | 4,105 | 4,010 | 4,030 | -45 | -1.1% | 7,100 |
| 2024/06/11 | 4,050 | 4,105 | 4,010 | 4,075 | +25 | +0.6% | 17,100 |
| 2024/06/10 | 3,980 | 4,050 | 3,960 | 4,050 | +85 | +2.1% | 10,400 |
| 2024/06/07 | 3,910 | 3,970 | 3,910 | 3,965 | +60 | +1.5% | 3,200 |
| 2024/06/06 | 4,000 | 4,000 | 3,865 | 3,905 | -95 | -2.4% | 6,000 |
201～
250
件表示中 / 3720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 | 284,700円 | +5.4% | -41.5% | 2.11% | 14.64倍 | 0.64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 |
| カーリット | 118,600円 | +5.7% | +0.9% | 3.04% | 10.35倍 | 0.75倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 石原ケミカル | 186,200円 | +3.7% | +4.2% | 2.36% | 9.97倍 | 1.16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 | 282,000円 | +1.5% | -8.0% | 3.55% | 11.00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 |
| 綜研化学 | 146,900円 | +1.8% | -6.9% | 4.29% | 6.09倍 | 0.64倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
