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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 1,896 | 1,898 | 1,896 | 1,898 | ±0 | ±0% | 300 |
| 2023/01/17 | 1,898 | 1,898 | 1,898 | 1,898 | +18 | +1% | 100 |
| 2023/01/16 | 1,880 | 1,880 | 1,868 | 1,880 | +5 | +0.3% | 900 |
| 2023/01/13 | 1,853 | 1,875 | 1,853 | 1,875 | - | - | 500 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,886 | 1,890 | 1,885 | 1,885 | -3 | -0.2% | 1,000 |
| 2023/01/10 | 1,888 | 1,888 | 1,888 | 1,888 | - | - | 200 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 1,888 | 1,890 | 1,880 | 1,890 | +4 | +0.2% | 600 |
| 2023/01/04 | 1,889 | 1,889 | 1,880 | 1,886 | - | - | 8,900 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,852 | 1,875 | 1,852 | 1,875 | -13 | -0.7% | 300 |
| 2022/12/27 | 1,886 | 1,888 | 1,886 | 1,888 | - | - | 300 |
| 2022/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 1,810 | 1,875 | 1,810 | 1,875 | +25 | +1.4% | 3,400 |
| 2022/12/20 | 1,863 | 1,863 | 1,830 | 1,850 | - | - | 4,300 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 1,891 | 1,891 | 1,887 | 1,887 | -10 | -0.5% | 400 |
| 2022/12/15 | 1,872 | 1,897 | 1,872 | 1,897 | - | - | 400 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,878 | 1,878 | 1,872 | 1,872 | -6 | -0.3% | 700 |
| 2022/12/12 | 1,878 | 1,878 | 1,878 | 1,878 | ±0 | ±0% | 100 |
| 2022/12/09 | 1,880 | 1,880 | 1,878 | 1,878 | -17 | -0.9% | 800 |
| 2022/12/08 | 1,895 | 1,895 | 1,895 | 1,895 | +15 | +0.8% | 300 |
| 2022/12/07 | 1,892 | 1,900 | 1,880 | 1,880 | -14 | -0.7% | 2,400 |
| 2022/12/06 | 1,882 | 1,899 | 1,882 | 1,894 | +12 | +0.6% | 800 |
| 2022/12/05 | 1,884 | 1,895 | 1,882 | 1,882 | -2 | -0.1% | 600 |
| 2022/12/02 | 1,886 | 1,898 | 1,884 | 1,884 | -2 | -0.1% | 600 |
| 2022/12/01 | 1,890 | 1,900 | 1,884 | 1,886 | -4 | -0.2% | 2,200 |
| 2022/11/30 | 1,886 | 1,890 | 1,886 | 1,890 | +4 | +0.2% | 17,600 |
| 2022/11/29 | 1,879 | 1,887 | 1,879 | 1,886 | -1 | -0.1% | 500 |
| 2022/11/28 | 1,886 | 1,887 | 1,886 | 1,887 | +14 | +0.7% | 300 |
| 2022/11/25 | 1,885 | 1,885 | 1,873 | 1,873 | -12 | -0.6% | 600 |
| 2022/11/24 | 1,882 | 1,885 | 1,882 | 1,885 | +2 | +0.1% | 1,400 |
| 2022/11/22 | 1,866 | 1,883 | 1,866 | 1,883 | +6 | +0.3% | 600 |
| 2022/11/21 | 1,863 | 1,887 | 1,860 | 1,877 | - | - | 2,300 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,880 | 1,880 | 1,880 | 1,880 | -9 | -0.5% | 800 |
| 2022/11/16 | 1,888 | 1,890 | 1,888 | 1,889 | +1 | +0.1% | 6,600 |
| 2022/11/15 | 1,864 | 1,888 | 1,864 | 1,888 | +6 | +0.3% | 8,100 |
| 2022/11/14 | 1,875 | 1,882 | 1,856 | 1,882 | +1 | +0.1% | 3,600 |
| 2022/11/11 | 1,885 | 1,885 | 1,866 | 1,881 | -4 | -0.2% | 700 |
| 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 |
651～
700
件表示中 / 3781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 | 215,800円 | +0.4% | -33.2% | 3.24% | 9.40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 |
| 丸尾カル | 138,500円 | +1.2% | +26.9% | - | - | - |
|
合成樹脂、塗料など向け工業用カルシウム（補強剤）専門メーカー。製販２子会社で中国進出 |
| 丸東産業 | - | +4.2% | +15.1% | - | - | - |
|
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 |
| 永大化工 | 173,500円 | +2.7% | +10.3% | 3.46% | 10.67倍 | 0.30倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
| チタン工 | 83,400円 | +11.6% | +54.5% | 1.20% | 24.82倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
