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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 3,820 | 3,850 | 3,790 | 3,790 | -30 | -0.8% | 6,400 |
| 2024/10/03 | 3,820 | 3,875 | 3,790 | 3,820 | +60 | +1.6% | 10,200 |
| 2024/10/02 | 3,790 | 3,830 | 3,750 | 3,760 | -70 | -1.8% | 10,200 |
| 2024/10/01 | 3,870 | 3,870 | 3,810 | 3,830 | +5 | +0.1% | 8,300 |
| 2024/09/30 | 3,950 | 3,950 | 3,815 | 3,825 | -155 | -3.9% | 13,800 |
| 2024/09/27 | 3,985 | 4,030 | 3,945 | 3,980 | -15 | -0.4% | 15,200 |
| 2024/09/26 | 3,915 | 3,995 | 3,915 | 3,995 | +80 | +2% | 24,900 |
| 2024/09/25 | 3,910 | 3,925 | 3,890 | 3,915 | +5 | +0.1% | 9,400 |
| 2024/09/24 | 3,945 | 3,945 | 3,885 | 3,910 | +10 | +0.3% | 13,000 |
| 2024/09/20 | 3,930 | 3,965 | 3,795 | 3,900 | +10 | +0.3% | 22,200 |
| 2024/09/19 | 3,900 | 3,920 | 3,860 | 3,890 | +10 | +0.3% | 13,000 |
| 2024/09/18 | 3,885 | 3,905 | 3,800 | 3,880 | -5 | -0.1% | 11,700 |
| 2024/09/17 | 3,910 | 3,910 | 3,815 | 3,885 | +20 | +0.5% | 7,300 |
| 2024/09/13 | 3,925 | 3,935 | 3,840 | 3,865 | -80 | -2% | 14,200 |
| 2024/09/12 | 3,815 | 3,960 | 3,815 | 3,945 | +200 | +5.3% | 12,800 |
| 2024/09/11 | 3,810 | 3,840 | 3,730 | 3,745 | -100 | -2.6% | 14,300 |
| 2024/09/10 | 3,840 | 3,880 | 3,820 | 3,845 | +50 | +1.3% | 8,000 |
| 2024/09/09 | 3,735 | 3,830 | 3,690 | 3,795 | +35 | +0.9% | 10,100 |
| 2024/09/06 | 3,785 | 3,840 | 3,730 | 3,760 | -25 | -0.7% | 9,300 |
| 2024/09/05 | 3,720 | 3,845 | 3,715 | 3,785 | +10 | +0.3% | 14,400 |
| 2024/09/04 | 3,825 | 3,855 | 3,770 | 3,775 | -120 | -3.1% | 10,700 |
| 2024/09/03 | 3,865 | 3,950 | 3,855 | 3,895 | +35 | +0.9% | 10,600 |
| 2024/09/02 | 3,965 | 3,965 | 3,850 | 3,860 | -90 | -2.3% | 5,200 |
| 2024/08/30 | 3,980 | 4,010 | 3,940 | 3,950 | -30 | -0.8% | 5,100 |
| 2024/08/29 | 4,015 | 4,085 | 3,960 | 3,980 | -65 | -1.6% | 7,500 |
| 2024/08/28 | 4,010 | 4,045 | 3,975 | 4,045 | -5 | -0.1% | 6,900 |
| 2024/08/27 | 3,985 | 4,050 | 3,985 | 4,050 | +60 | +1.5% | 3,600 |
| 2024/08/26 | 4,015 | 4,035 | 3,960 | 3,990 | -30 | -0.7% | 5,600 |
| 2024/08/23 | 4,020 | 4,065 | 4,000 | 4,020 | ±0 | ±0% | 5,900 |
| 2024/08/22 | 4,025 | 4,060 | 4,000 | 4,020 | -10 | -0.2% | 4,300 |
| 2024/08/21 | 4,025 | 4,050 | 3,980 | 4,030 | -30 | -0.7% | 6,100 |
| 2024/08/20 | 4,060 | 4,090 | 4,040 | 4,060 | +35 | +0.9% | 3,900 |
| 2024/08/19 | 4,100 | 4,125 | 3,970 | 4,025 | -95 | -2.3% | 8,400 |
| 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 |
201～
250
件表示中 / 3753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 | 293,100円 | +5.4% | -41.5% | 2.05% | 15.07倍 | 0.66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 |
| 石原ケミカル | 198,200円 | +3.7% | +4.2% | 2.22% | 10.61倍 | 1.23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 |
| テイカ | 124,400円 | +5.9% | -3.9% | 3.22% | 11.83倍 | 0.48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 |
| 綜研化学 | 167,000円 | +1.8% | -6.9% | 3.77% | 6.92倍 | 0.73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 |
| ＯＡＴアグリオ | 241,200円 | +3.5% | -1.0% | 2.49% | 11.64倍 | 1.53倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
