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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,508 | 1,508 | 1,477 | 1,486 | -11 | -0.7% | 600 |
| 2022/03/30 | 1,475 | 1,497 | 1,475 | 1,497 | -22 | -1.4% | 1,000 |
| 2022/03/29 | 1,509 | 1,519 | 1,500 | 1,519 | +8 | +0.5% | 2,000 |
| 2022/03/28 | 1,545 | 1,545 | 1,511 | 1,511 | +4 | +0.3% | 1,300 |
| 2022/03/25 | 1,505 | 1,538 | 1,502 | 1,507 | +8 | +0.5% | 1,600 |
| 2022/03/24 | 1,541 | 1,541 | 1,485 | 1,499 | -42 | -2.7% | 4,100 |
| 2022/03/23 | 1,548 | 1,550 | 1,540 | 1,541 | -7 | -0.5% | 3,300 |
| 2022/03/22 | 1,560 | 1,560 | 1,520 | 1,548 | -2 | -0.1% | 700 |
| 2022/03/18 | 1,550 | 1,578 | 1,515 | 1,550 | ±0 | ±0% | 2,000 |
| 2022/03/17 | 1,530 | 1,553 | 1,530 | 1,550 | - | - | 1,600 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 1,540 | 1,541 | 1,530 | 1,530 | -12 | -0.8% | 3,100 |
| 2022/03/14 | 1,518 | 1,549 | 1,518 | 1,542 | +25 | +1.6% | 900 |
| 2022/03/11 | 1,548 | 1,548 | 1,492 | 1,517 | +6 | +0.4% | 2,500 |
| 2022/03/10 | 1,525 | 1,528 | 1,492 | 1,511 | -10 | -0.7% | 900 |
| 2022/03/09 | 1,522 | 1,522 | 1,482 | 1,521 | +55 | +3.8% | 1,800 |
| 2022/03/08 | 1,497 | 1,497 | 1,463 | 1,466 | -31 | -2.1% | 2,700 |
| 2022/03/07 | 1,511 | 1,521 | 1,488 | 1,497 | -13 | -0.9% | 5,400 |
| 2022/03/04 | 1,520 | 1,520 | 1,510 | 1,510 | -3 | -0.2% | 2,200 |
| 2022/03/03 | 1,520 | 1,526 | 1,512 | 1,513 | +2 | +0.1% | 2,500 |
| 2022/03/02 | 1,562 | 1,562 | 1,498 | 1,511 | -52 | -3.3% | 1,200 |
| 2022/03/01 | 1,536 | 1,563 | 1,536 | 1,563 | +27 | +1.8% | 1,300 |
| 2022/02/28 | 1,553 | 1,553 | 1,513 | 1,536 | +17 | +1.1% | 1,300 |
| 2022/02/25 | 1,504 | 1,533 | 1,490 | 1,519 | +16 | +1.1% | 3,800 |
| 2022/02/24 | 1,522 | 1,529 | 1,483 | 1,503 | -20 | -1.3% | 4,300 |
| 2022/02/22 | 1,514 | 1,523 | 1,507 | 1,523 | +9 | +0.6% | 1,600 |
| 2022/02/21 | 1,544 | 1,544 | 1,460 | 1,514 | -21 | -1.4% | 2,400 |
| 2022/02/18 | 1,548 | 1,548 | 1,535 | 1,535 | -13 | -0.8% | 400 |
| 2022/02/17 | 1,539 | 1,578 | 1,538 | 1,548 | +24 | +1.6% | 1,900 |
| 2022/02/16 | 1,521 | 1,524 | 1,521 | 1,524 | +14 | +0.9% | 800 |
| 2022/02/15 | 1,587 | 1,587 | 1,510 | 1,510 | -66 | -4.2% | 3,900 |
| 2022/02/14 | 1,564 | 1,599 | 1,563 | 1,576 | -12 | -0.8% | 1,400 |
| 2022/02/10 | 1,600 | 1,600 | 1,582 | 1,588 | -12 | -0.8% | 1,800 |
| 2022/02/09 | 1,599 | 1,600 | 1,560 | 1,600 | +1 | +0.1% | 3,000 |
| 2022/02/08 | 1,571 | 1,619 | 1,566 | 1,599 | -66 | -4% | 4,200 |
| 2022/02/07 | 1,700 | 1,720 | 1,630 | 1,665 | +77 | +4.8% | 23,600 |
| 2022/02/04 | 1,494 | 1,592 | 1,491 | 1,588 | +14 | +0.9% | 13,800 |
| 2022/02/03 | 1,398 | 1,574 | 1,390 | 1,574 | +154 | +10.8% | 13,500 |
| 2022/02/02 | 1,390 | 1,421 | 1,389 | 1,420 | +20 | +1.4% | 2,200 |
| 2022/02/01 | 1,400 | 1,415 | 1,400 | 1,400 | +12 | +0.9% | 2,600 |
| 2022/01/31 | 1,461 | 1,461 | 1,350 | 1,388 | -61 | -4.2% | 19,700 |
| 2022/01/28 | 1,473 | 1,475 | 1,449 | 1,449 | -20 | -1.4% | 4,800 |
| 2022/01/27 | 1,566 | 1,566 | 1,456 | 1,469 | -97 | -6.2% | 2,400 |
| 2022/01/26 | 1,545 | 1,588 | 1,527 | 1,566 | +25 | +1.6% | 2,300 |
| 2022/01/25 | 1,620 | 1,666 | 1,523 | 1,541 | -88 | -5.4% | 11,700 |
| 2022/01/24 | 1,560 | 1,635 | 1,560 | 1,629 | +70 | +4.5% | 13,100 |
| 2022/01/21 | 1,554 | 1,559 | 1,542 | 1,559 | +9 | +0.6% | 3,900 |
| 2022/01/20 | 1,545 | 1,569 | 1,545 | 1,550 | -6 | -0.4% | 3,000 |
| 2022/01/19 | 1,540 | 1,556 | 1,540 | 1,556 | +5 | +0.3% | 1,100 |
| 2022/01/18 | 1,556 | 1,568 | 1,550 | 1,551 | -17 | -1.1% | 1,700 |
651～
700
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
