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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 3,410 | 3,410 | 3,355 | 3,355 | -35 | -1% | 12,700 |
| 2023/10/20 | 3,395 | 3,410 | 3,365 | 3,390 | -5 | -0.1% | 9,900 |
| 2023/10/19 | 3,465 | 3,465 | 3,385 | 3,395 | -70 | -2% | 12,200 |
| 2023/10/18 | 3,415 | 3,475 | 3,415 | 3,465 | +50 | +1.5% | 15,700 |
| 2023/10/17 | 3,375 | 3,450 | 3,375 | 3,415 | +40 | +1.2% | 20,200 |
| 2023/10/16 | 3,425 | 3,435 | 3,365 | 3,375 | -70 | -2% | 14,600 |
| 2023/10/13 | 3,515 | 3,515 | 3,435 | 3,445 | -90 | -2.5% | 11,000 |
| 2023/10/12 | 3,490 | 3,540 | 3,460 | 3,535 | +25 | +0.7% | 17,800 |
| 2023/10/11 | 3,530 | 3,545 | 3,490 | 3,510 | ±0 | ±0% | 24,800 |
| 2023/10/10 | 3,505 | 3,540 | 3,500 | 3,510 | +15 | +0.4% | 9,300 |
| 2023/10/06 | 3,445 | 3,520 | 3,445 | 3,495 | +15 | +0.4% | 12,700 |
| 2023/10/05 | 3,470 | 3,495 | 3,445 | 3,480 | +35 | +1% | 21,100 |
| 2023/10/04 | 3,455 | 3,495 | 3,430 | 3,445 | -50 | -1.4% | 26,500 |
| 2023/10/03 | 3,650 | 3,650 | 3,495 | 3,495 | -165 | -4.5% | 35,100 |
| 2023/10/02 | 3,770 | 3,805 | 3,655 | 3,660 | -110 | -2.9% | 23,600 |
| 2023/09/29 | 3,790 | 3,815 | 3,750 | 3,770 | -20 | -0.5% | 14,700 |
| 2023/09/28 | 3,730 | 3,820 | 3,730 | 3,790 | +15 | +0.4% | 22,200 |
| 2023/09/27 | 3,735 | 3,795 | 3,685 | 3,775 | +40 | +1.1% | 20,900 |
| 2023/09/26 | 3,740 | 3,770 | 3,690 | 3,735 | +10 | +0.3% | 14,300 |
| 2023/09/25 | 3,715 | 3,740 | 3,710 | 3,725 | +30 | +0.8% | 8,100 |
| 2023/09/22 | 3,625 | 3,710 | 3,615 | 3,695 | +40 | +1.1% | 23,100 |
| 2023/09/21 | 3,730 | 3,730 | 3,650 | 3,655 | -80 | -2.1% | 14,700 |
| 2023/09/20 | 3,800 | 3,800 | 3,720 | 3,735 | -70 | -1.8% | 18,300 |
| 2023/09/19 | 3,800 | 3,810 | 3,740 | 3,805 | ±0 | ±0% | 14,500 |
| 2023/09/15 | 3,800 | 3,820 | 3,770 | 3,805 | +30 | +0.8% | 14,800 |
| 2023/09/14 | 3,720 | 3,775 | 3,715 | 3,775 | +55 | +1.5% | 13,100 |
| 2023/09/13 | 3,675 | 3,725 | 3,660 | 3,720 | +65 | +1.8% | 19,000 |
| 2023/09/12 | 3,625 | 3,675 | 3,625 | 3,655 | +30 | +0.8% | 11,900 |
| 2023/09/11 | 3,695 | 3,700 | 3,620 | 3,625 | -70 | -1.9% | 13,900 |
| 2023/09/08 | 3,720 | 3,745 | 3,685 | 3,695 | -70 | -1.9% | 23,100 |
| 2023/09/07 | 3,770 | 3,815 | 3,760 | 3,765 | -50 | -1.3% | 12,700 |
| 2023/09/06 | 3,835 | 3,845 | 3,810 | 3,815 | -10 | -0.3% | 8,200 |
| 2023/09/05 | 3,880 | 3,880 | 3,790 | 3,825 | -40 | -1% | 17,900 |
| 2023/09/04 | 3,810 | 3,870 | 3,810 | 3,865 | +55 | +1.4% | 11,200 |
| 2023/09/01 | 3,800 | 3,825 | 3,785 | 3,810 | -15 | -0.4% | 14,300 |
| 2023/08/31 | 3,790 | 3,855 | 3,790 | 3,825 | +45 | +1.2% | 10,000 |
| 2023/08/30 | 3,795 | 3,795 | 3,760 | 3,780 | ±0 | ±0% | 9,000 |
| 2023/08/29 | 3,760 | 3,780 | 3,735 | 3,780 | +25 | +0.7% | 7,000 |
| 2023/08/28 | 3,725 | 3,765 | 3,720 | 3,755 | +75 | +2% | 6,600 |
| 2023/08/25 | 3,675 | 3,695 | 3,650 | 3,680 | -50 | -1.3% | 8,200 |
| 2023/08/24 | 3,730 | 3,755 | 3,705 | 3,730 | ±0 | ±0% | 14,200 |
| 2023/08/23 | 3,625 | 3,730 | 3,620 | 3,730 | +95 | +2.6% | 10,800 |
| 2023/08/22 | 3,675 | 3,675 | 3,595 | 3,635 | -35 | -1% | 14,700 |
| 2023/08/21 | 3,740 | 3,755 | 3,660 | 3,670 | -95 | -2.5% | 30,500 |
| 2023/08/18 | 3,800 | 3,835 | 3,750 | 3,765 | -90 | -2.3% | 17,400 |
| 2023/08/17 | 3,875 | 3,875 | 3,785 | 3,855 | -20 | -0.5% | 16,300 |
| 2023/08/16 | 3,925 | 3,935 | 3,850 | 3,875 | -100 | -2.5% | 17,000 |
| 2023/08/15 | 3,970 | 3,980 | 3,945 | 3,975 | +5 | +0.1% | 7,100 |
| 2023/08/14 | 4,000 | 4,020 | 3,945 | 3,970 | -30 | -0.8% | 14,100 |
| 2023/08/10 | 3,920 | 4,000 | 3,905 | 4,000 | +75 | +1.9% | 14,500 |
401～
450
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
