スガイ化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 2,106 | 2,143 | 2,106 | 2,143 | +38 | +1.8% | 400 |
| 2025/07/24 | 2,144 | 2,144 | 2,105 | 2,105 | -15 | -0.7% | 200 |
| 2025/07/23 | 2,130 | 2,130 | 2,120 | 2,120 | - | - | 300 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 2,101 | 2,101 | 2,101 | 2,101 | - | - | 200 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 2,101 | 2,101 | 2,098 | 2,101 | - | - | 1,400 |
| 2025/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 2,101 | 2,101 | 2,101 | 2,101 | ±0 | ±0% | 100 |
| 2025/07/09 | 2,140 | 2,140 | 2,101 | 2,101 | -39 | -1.8% | 300 |
| 2025/07/08 | 2,140 | 2,140 | 2,140 | 2,140 | +38 | +1.8% | 200 |
| 2025/07/07 | 2,101 | 2,102 | 2,101 | 2,102 | +1 | ±0% | 1,000 |
| 2025/07/04 | 2,101 | 2,101 | 2,101 | 2,101 | ±0 | ±0% | 100 |
| 2025/07/03 | 2,101 | 2,101 | 2,101 | 2,101 | ±0 | ±0% | 100 |
| 2025/07/02 | 2,143 | 2,143 | 2,101 | 2,101 | - | - | 200 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 2,101 | 2,143 | 2,101 | 2,143 | +42 | +2% | 1,300 |
| 2025/06/27 | 2,122 | 2,122 | 2,101 | 2,101 | -21 | -1% | 300 |
| 2025/06/26 | 2,122 | 2,122 | 2,122 | 2,122 | +21 | +1% | 100 |
| 2025/06/25 | 2,101 | 2,101 | 2,101 | 2,101 | - | - | 300 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 2,101 | 2,101 | 2,101 | 2,101 | ±0 | ±0% | 200 |
| 2025/06/19 | 2,101 | 2,101 | 2,101 | 2,101 | ±0 | ±0% | 100 |
| 2025/06/18 | 2,101 | 2,101 | 2,101 | 2,101 | ±0 | ±0% | 400 |
| 2025/06/17 | 2,101 | 2,101 | 2,101 | 2,101 | - | - | 400 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 2,101 | 2,101 | 2,101 | 2,101 | -1 | ±0% | 200 |
| 2025/06/12 | 2,102 | 2,102 | 2,102 | 2,102 | ±0 | ±0% | 100 |
| 2025/06/11 | 2,104 | 2,104 | 2,102 | 2,102 | +1 | ±0% | 400 |
| 2025/06/10 | 2,101 | 2,110 | 2,101 | 2,101 | -9 | -0.4% | 900 |
| 2025/06/09 | 2,101 | 2,110 | 2,101 | 2,110 | - | - | 500 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 2,110 | 2,111 | 2,110 | 2,111 | +1 | ±0% | 200 |
| 2025/06/04 | 2,112 | 2,112 | 2,110 | 2,110 | -2 | -0.1% | 400 |
| 2025/06/03 | 2,127 | 2,127 | 2,109 | 2,112 | -38 | -1.8% | 300 |
| 2025/06/02 | 2,162 | 2,162 | 2,100 | 2,150 | -12 | -0.6% | 700 |
| 2025/05/30 | 2,120 | 2,162 | 2,120 | 2,162 | +62 | +3% | 300 |
| 2025/05/29 | 2,100 | 2,100 | 2,100 | 2,100 | -5 | -0.2% | 300 |
| 2025/05/28 | 2,105 | 2,105 | 2,105 | 2,105 | ±0 | ±0% | 20,000 |
| 2025/05/27 | 2,105 | 2,105 | 2,105 | 2,105 | - | - | 100 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 2,055 | 2,055 | 2,055 | 2,055 | -28 | -1.3% | 300 |
| 2025/05/22 | 2,083 | 2,083 | 2,083 | 2,083 | - | - | 100 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 2,110 | 2,110 | 2,050 | 2,051 | - | - | 1,500 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3749件
類似銘柄と比較する
現在ご覧いただいている「スガイ化」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 |
|---|---|---|---|---|---|---|---|---|
| スガイ化 | 214,300円 | +0.4% | -33.2% | 3.27% | 9.33倍 | 0.38倍 |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
| ポバール興 | 120,100円 | +6.9% | +27.3% | 3.25% | 15.07倍 | 0.55倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工に強み。中国、タイに工場 |
| 丸東産業 | 188,800円 | +4.2% | +15.1% | 2.12% | 8.44倍 | 0.32倍 |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
| 大阪油化 | - | +6.4% | +268.4% | - | - | - |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| 旭化学 | 61,500円 | +3.1% | -23.1% | 2.11% | 27.48倍 | 0.35倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
市場注目の銘柄
チャート関連のコラム
