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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,857 | 1,885 | 1,857 | 1,885 | -1 | -0.1% | 2,600 |
| 2022/11/09 | 1,873 | 1,886 | 1,872 | 1,886 | +3 | +0.2% | 400 |
| 2022/11/08 | 1,888 | 1,888 | 1,866 | 1,883 | +3 | +0.2% | 2,100 |
| 2022/11/07 | 1,858 | 1,888 | 1,858 | 1,880 | +22 | +1.2% | 1,300 |
| 2022/11/04 | 1,871 | 1,871 | 1,858 | 1,858 | - | - | 500 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 1,854 | 1,892 | 1,851 | 1,892 | +4 | +0.2% | 1,800 |
| 2022/10/31 | 1,895 | 1,895 | 1,888 | 1,888 | - | - | 300 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,893 | 1,894 | 1,838 | 1,874 | -20 | -1.1% | 2,300 |
| 2022/10/26 | 1,880 | 1,894 | 1,879 | 1,894 | +19 | +1% | 5,800 |
| 2022/10/25 | 1,865 | 1,880 | 1,865 | 1,875 | +8 | +0.4% | 9,600 |
| 2022/10/24 | 1,854 | 1,869 | 1,854 | 1,867 | +13 | +0.7% | 3,100 |
| 2022/10/21 | 1,855 | 1,855 | 1,854 | 1,854 | - | - | 300 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,865 | 1,873 | 1,850 | 1,873 | +10 | +0.5% | 2,800 |
| 2022/10/18 | 1,865 | 1,875 | 1,863 | 1,863 | -2 | -0.1% | 1,000 |
| 2022/10/17 | 1,842 | 1,866 | 1,842 | 1,865 | +3 | +0.2% | 400 |
| 2022/10/14 | 1,850 | 1,862 | 1,850 | 1,862 | -3 | -0.2% | 600 |
| 2022/10/13 | 1,852 | 1,865 | 1,852 | 1,865 | -5 | -0.3% | 500 |
| 2022/10/12 | 1,850 | 1,870 | 1,850 | 1,870 | -4 | -0.2% | 300 |
| 2022/10/11 | 1,855 | 1,874 | 1,855 | 1,874 | +19 | +1% | 300 |
| 2022/10/07 | 1,865 | 1,874 | 1,855 | 1,855 | -20 | -1.1% | 400 |
| 2022/10/06 | 1,851 | 1,875 | 1,850 | 1,875 | +5 | +0.3% | 1,800 |
| 2022/10/05 | 1,865 | 1,872 | 1,860 | 1,870 | +5 | +0.3% | 1,200 |
| 2022/10/04 | 1,821 | 1,876 | 1,821 | 1,865 | -14 | -0.7% | 3,800 |
| 2022/10/03 | 1,848 | 1,887 | 1,848 | 1,879 | -9 | -0.5% | 300 |
| 2022/09/30 | 1,888 | 1,888 | 1,870 | 1,888 | -10 | -0.5% | 48,900 |
| 2022/09/29 | 1,898 | 1,899 | 1,897 | 1,898 | ±0 | ±0% | 16,300 |
| 2022/09/28 | 1,890 | 1,898 | 1,882 | 1,898 | +2 | +0.1% | 86,200 |
| 2022/09/27 | 1,865 | 1,896 | 1,860 | 1,896 | +31 | +1.7% | 1,000 |
| 2022/09/26 | 1,858 | 1,898 | 1,858 | 1,865 | -33 | -1.7% | 500 |
| 2022/09/22 | 1,895 | 1,898 | 1,895 | 1,898 | +3 | +0.2% | 700 |
| 2022/09/21 | 1,893 | 1,896 | 1,893 | 1,895 | +5 | +0.3% | 1,200 |
| 2022/09/20 | 1,855 | 1,890 | 1,855 | 1,890 | +40 | +2.2% | 2,700 |
| 2022/09/16 | 1,851 | 1,851 | 1,850 | 1,850 | -8 | -0.4% | 500 |
| 2022/09/15 | 1,849 | 1,858 | 1,849 | 1,858 | - | - | 700 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,853 | 1,856 | 1,853 | 1,856 | -4 | -0.2% | 600 |
| 2022/09/09 | 1,850 | 1,860 | 1,850 | 1,860 | - | - | 1,400 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 1,839 | 1,850 | 1,839 | 1,850 | +6 | +0.3% | 2,200 |
| 2022/09/06 | 1,842 | 1,845 | 1,842 | 1,844 | -14 | -0.8% | 1,100 |
| 2022/09/05 | 1,855 | 1,858 | 1,855 | 1,858 | +2 | +0.1% | 1,500 |
| 2022/09/02 | 1,855 | 1,856 | 1,855 | 1,856 | +14 | +0.8% | 700 |
| 2022/09/01 | 1,869 | 1,869 | 1,842 | 1,842 | ±0 | ±0% | 400 |
| 2022/08/31 | 1,870 | 1,870 | 1,842 | 1,842 | -16 | -0.9% | 300 |
| 2022/08/30 | 1,860 | 1,860 | 1,836 | 1,858 | +2 | +0.1% | 700 |
| 2022/08/29 | 1,850 | 1,860 | 1,838 | 1,856 | +22 | +1.2% | 1,500 |
501～
550
件表示中 / 3586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 | 199,000円 | -13.4% | -31.1% | 3.02% | 7.03倍 | 0.36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 | 118,500円 | -3.3% | -18.8% | 3.21% | 22.62倍 | 0.54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・樹脂加工技術に強み。中韓タイに工場 |
| 丸東産業 | - | +4.2% | -8.9% | - | - | - |
|
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 |
| チタン工 | 84,200円 | +6.9% | - | 1.19% | 10.86倍 | 0.50倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| 日本色材 | 120,100円 | +18.4% | +13.5% | 1.67% | 10.94倍 | 0.64倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
市場注目の銘柄
チャート関連のコラム
