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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,778 | 1,799 | 1,778 | 1,799 | +23 | +1.3% | 1,200 |
| 2022/06/14 | 1,777 | 1,777 | 1,776 | 1,776 | -17 | -0.9% | 200 |
| 2022/06/13 | 1,756 | 1,800 | 1,756 | 1,793 | +3 | +0.2% | 2,300 |
| 2022/06/10 | 1,787 | 1,795 | 1,787 | 1,790 | ±0 | ±0% | 600 |
| 2022/06/09 | 1,780 | 1,796 | 1,780 | 1,790 | ±0 | ±0% | 1,000 |
| 2022/06/08 | 1,775 | 1,790 | 1,775 | 1,790 | +15 | +0.8% | 2,000 |
| 2022/06/07 | 1,770 | 1,775 | 1,750 | 1,775 | +6 | +0.3% | 2,300 |
| 2022/06/06 | 1,770 | 1,770 | 1,764 | 1,769 | +4 | +0.2% | 1,200 |
| 2022/06/03 | 1,757 | 1,765 | 1,753 | 1,765 | +23 | +1.3% | 3,600 |
| 2022/06/02 | 1,757 | 1,757 | 1,742 | 1,742 | -14 | -0.8% | 2,500 |
| 2022/06/01 | 1,736 | 1,756 | 1,736 | 1,756 | +20 | +1.2% | 1,300 |
| 2022/05/31 | 1,728 | 1,742 | 1,727 | 1,736 | -19 | -1.1% | 1,300 |
| 2022/05/30 | 1,756 | 1,756 | 1,742 | 1,755 | -2 | -0.1% | 2,700 |
| 2022/05/27 | 1,750 | 1,757 | 1,676 | 1,757 | +7 | +0.4% | 7,200 |
| 2022/05/26 | 1,751 | 1,751 | 1,727 | 1,750 | -2 | -0.1% | 3,100 |
| 2022/05/25 | 1,728 | 1,752 | 1,728 | 1,752 | +26 | +1.5% | 900 |
| 2022/05/24 | 1,750 | 1,759 | 1,726 | 1,726 | -33 | -1.9% | 2,700 |
| 2022/05/23 | 1,763 | 1,763 | 1,739 | 1,759 | -1 | -0.1% | 2,600 |
| 2022/05/20 | 1,737 | 1,760 | 1,642 | 1,760 | +23 | +1.3% | 10,600 |
| 2022/05/19 | 1,755 | 1,755 | 1,737 | 1,737 | -18 | -1% | 2,200 |
| 2022/05/18 | 1,742 | 1,759 | 1,738 | 1,755 | +13 | +0.7% | 7,400 |
701～
750
件表示中 / 3715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 | 211,100円 | +0.4% | -33.2% | - | - | - |
|
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 | 135,000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 |
| ポバール興 | 116,300円 | +6.9% | +27.3% | 3.35% | 14.59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% | +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 |
| 大阪油化 | 248,700円 | +6.4% | +268.4% | 1.41% | - | 1.58倍 |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
