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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,847 | 1,855 | 1,834 | 1,834 | -20 | -1.1% | 400 |
| 2022/08/25 | 1,852 | 1,854 | 1,852 | 1,854 | -1 | -0.1% | 200 |
| 2022/08/24 | 1,839 | 1,856 | 1,839 | 1,855 | +16 | +0.9% | 800 |
| 2022/08/23 | 1,839 | 1,839 | 1,839 | 1,839 | ±0 | ±0% | 2,900 |
| 2022/08/22 | 1,842 | 1,854 | 1,837 | 1,839 | -21 | -1.1% | 1,200 |
| 2022/08/19 | 1,860 | 1,860 | 1,860 | 1,860 | -5 | -0.3% | 100 |
| 2022/08/18 | 1,865 | 1,865 | 1,865 | 1,865 | ±0 | ±0% | 200 |
| 2022/08/17 | 1,853 | 1,865 | 1,852 | 1,865 | +12 | +0.6% | 11,400 |
| 2022/08/16 | 1,849 | 1,859 | 1,830 | 1,853 | -2 | -0.1% | 1,300 |
| 2022/08/15 | 1,820 | 1,855 | 1,800 | 1,855 | -5 | -0.3% | 5,400 |
| 2022/08/12 | 1,850 | 1,867 | 1,831 | 1,860 | +3 | +0.2% | 2,400 |
| 2022/08/10 | 1,844 | 1,857 | 1,844 | 1,857 | +15 | +0.8% | 1,000 |
| 2022/08/09 | 1,821 | 1,842 | 1,821 | 1,842 | +4 | +0.2% | 400 |
| 2022/08/08 | 1,801 | 1,838 | 1,800 | 1,838 | -42 | -2.2% | 2,700 |
| 2022/08/05 | 1,860 | 1,880 | 1,860 | 1,880 | +20 | +1.1% | 4,100 |
| 2022/08/04 | 1,870 | 1,870 | 1,860 | 1,860 | -18 | -1% | 200 |
| 2022/08/03 | 1,880 | 1,880 | 1,878 | 1,878 | +3 | +0.2% | 8,200 |
| 2022/08/02 | 1,860 | 1,875 | 1,860 | 1,875 | -4 | -0.2% | 400 |
| 2022/08/01 | 1,853 | 1,879 | 1,842 | 1,879 | +15 | +0.8% | 8,000 |
| 2022/07/29 | 1,860 | 1,865 | 1,860 | 1,864 | - | - | 300 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,862 | 1,862 | 1,830 | 1,862 | +21 | +1.1% | 2,500 |
| 2022/07/26 | 1,827 | 1,841 | 1,826 | 1,841 | -7 | -0.4% | 6,000 |
| 2022/07/25 | 1,860 | 1,860 | 1,848 | 1,848 | -22 | -1.2% | 2,600 |
| 2022/07/22 | 1,879 | 1,890 | 1,870 | 1,870 | -3 | -0.2% | 3,000 |
| 2022/07/21 | 1,870 | 1,873 | 1,868 | 1,873 | +2 | +0.1% | 500 |
| 2022/07/20 | 1,870 | 1,878 | 1,870 | 1,871 | +1 | +0.1% | 800 |
| 2022/07/19 | 1,865 | 1,877 | 1,865 | 1,870 | -7 | -0.4% | 600 |
| 2022/07/15 | 1,860 | 1,880 | 1,860 | 1,877 | +19 | +1% | 1,200 |
| 2022/07/14 | 1,878 | 1,880 | 1,858 | 1,858 | -20 | -1.1% | 600 |
| 2022/07/13 | 1,878 | 1,878 | 1,875 | 1,878 | +3 | +0.2% | 400 |
| 2022/07/12 | 1,860 | 1,875 | 1,860 | 1,875 | +7 | +0.4% | 500 |
| 2022/07/11 | 1,875 | 1,875 | 1,860 | 1,868 | +8 | +0.4% | 500 |
| 2022/07/08 | 1,887 | 1,887 | 1,860 | 1,860 | +10 | +0.5% | 1,600 |
| 2022/07/07 | 1,848 | 1,850 | 1,847 | 1,850 | ±0 | ±0% | 2,800 |
| 2022/07/06 | 1,850 | 1,850 | 1,840 | 1,850 | ±0 | ±0% | 1,500 |
| 2022/07/05 | 1,815 | 1,850 | 1,812 | 1,850 | +11 | +0.6% | 12,600 |
| 2022/07/04 | 1,833 | 1,839 | 1,833 | 1,839 | +6 | +0.3% | 300 |
| 2022/07/01 | 1,825 | 1,833 | 1,825 | 1,833 | -3 | -0.2% | 1,100 |
| 2022/06/30 | 1,848 | 1,848 | 1,836 | 1,836 | +4 | +0.2% | 1,200 |
| 2022/06/29 | 1,808 | 1,832 | 1,808 | 1,832 | - | - | 11,800 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,812 | 1,812 | 1,772 | 1,812 | +8 | +0.4% | 1,000 |
| 2022/06/24 | 1,798 | 1,805 | 1,798 | 1,804 | +4 | +0.2% | 500 |
| 2022/06/23 | 1,801 | 1,801 | 1,763 | 1,800 | - | - | 1,700 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,774 | 1,774 | 1,773 | 1,773 | -3 | -0.2% | 200 |
| 2022/06/20 | 1,800 | 1,800 | 1,776 | 1,776 | -24 | -1.3% | 400 |
| 2022/06/17 | 1,777 | 1,800 | 1,773 | 1,800 | +22 | +1.2% | 1,800 |
| 2022/06/16 | 1,799 | 1,808 | 1,778 | 1,778 | -21 | -1.2% | 1,600 |
551～
600
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
