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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,745 | 1,745 | 1,730 | 1,742 | -3 | -0.2% | 1,600 |
| 2022/05/16 | 1,704 | 1,745 | 1,691 | 1,745 | +41 | +2.4% | 80,600 |
| 2022/05/13 | 1,700 | 1,705 | 1,691 | 1,704 | +4 | +0.2% | 3,000 |
| 2022/05/12 | 1,700 | 1,700 | 1,689 | 1,700 | +10 | +0.6% | 2,600 |
| 2022/05/11 | 1,710 | 1,710 | 1,689 | 1,690 | -20 | -1.2% | 4,400 |
| 2022/05/10 | 1,682 | 1,710 | 1,655 | 1,710 | +5 | +0.3% | 6,500 |
| 2022/05/09 | 1,716 | 1,716 | 1,671 | 1,705 | +9 | +0.5% | 4,400 |
| 2022/05/06 | 1,701 | 1,717 | 1,696 | 1,696 | -17 | -1% | 700 |
| 2022/05/02 | 1,714 | 1,717 | 1,681 | 1,713 | +6 | +0.4% | 2,800 |
| 2022/04/28 | 1,694 | 1,708 | 1,692 | 1,707 | +13 | +0.8% | 1,200 |
| 2022/04/27 | 1,695 | 1,695 | 1,685 | 1,694 | -1 | -0.1% | 3,700 |
| 2022/04/26 | 1,701 | 1,701 | 1,660 | 1,695 | -5 | -0.3% | 5,300 |
| 2022/04/25 | 1,702 | 1,715 | 1,690 | 1,700 | -2 | -0.1% | 1,700 |
| 2022/04/22 | 1,684 | 1,702 | 1,674 | 1,702 | +18 | +1.1% | 3,300 |
| 2022/04/21 | 1,688 | 1,700 | 1,661 | 1,684 | -1 | -0.1% | 9,200 |
| 2022/04/20 | 1,661 | 1,685 | 1,661 | 1,685 | +24 | +1.4% | 6,600 |
| 2022/04/19 | 1,666 | 1,687 | 1,600 | 1,661 | -4 | -0.2% | 4,200 |
| 2022/04/18 | 1,650 | 1,665 | 1,630 | 1,665 | +15 | +0.9% | 4,100 |
| 2022/04/15 | 1,650 | 1,661 | 1,630 | 1,650 | ±0 | ±0% | 4,500 |
| 2022/04/14 | 1,633 | 1,650 | 1,625 | 1,650 | +22 | +1.4% | 3,900 |
| 2022/04/13 | 1,630 | 1,641 | 1,618 | 1,628 | -2 | -0.1% | 9,400 |
| 2022/04/12 | 1,598 | 1,636 | 1,584 | 1,630 | +46 | +2.9% | 7,200 |
| 2022/04/11 | 1,599 | 1,610 | 1,572 | 1,584 | -15 | -0.9% | 3,300 |
| 2022/04/08 | 1,605 | 1,665 | 1,550 | 1,599 | +15 | +0.9% | 7,500 |
| 2022/04/07 | 1,587 | 1,587 | 1,550 | 1,584 | -4 | -0.3% | 3,700 |
| 2022/04/06 | 1,575 | 1,588 | 1,550 | 1,588 | +11 | +0.7% | 2,900 |
| 2022/04/05 | 1,545 | 1,577 | 1,525 | 1,577 | +53 | +3.5% | 5,100 |
| 2022/04/04 | 1,527 | 1,546 | 1,524 | 1,524 | +27 | +1.8% | 4,300 |
| 2022/04/01 | 1,516 | 1,516 | 1,497 | 1,497 | +11 | +0.7% | 1,200 |
| 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 |
751～
800
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
