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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 1,537 | 1,568 | 1,537 | 1,568 | +22 | +1.4% | 6,600 |
| 2022/01/14 | 1,555 | 1,566 | 1,544 | 1,546 | -25 | -1.6% | 11,000 |
| 2022/01/13 | 1,523 | 1,585 | 1,518 | 1,571 | +58 | +3.8% | 7,700 |
| 2022/01/12 | 1,534 | 1,534 | 1,513 | 1,513 | -25 | -1.6% | 1,200 |
| 2022/01/11 | 1,520 | 1,539 | 1,520 | 1,538 | +15 | +1% | 500 |
| 2022/01/07 | 1,538 | 1,553 | 1,523 | 1,523 | -22 | -1.4% | 3,000 |
| 2022/01/06 | 1,523 | 1,545 | 1,501 | 1,545 | +2 | +0.1% | 900 |
| 2022/01/05 | 1,544 | 1,555 | 1,543 | 1,543 | -12 | -0.8% | 1,200 |
| 2022/01/04 | 1,562 | 1,562 | 1,522 | 1,555 | -8 | -0.5% | 2,300 |
| 2021/12/30 | 1,500 | 1,575 | 1,495 | 1,563 | +74 | +5% | 11,800 |
| 2021/12/29 | 1,472 | 1,489 | 1,472 | 1,489 | +20 | +1.4% | 1,700 |
| 2021/12/28 | 1,477 | 1,488 | 1,460 | 1,469 | -4 | -0.3% | 2,000 |
| 2021/12/27 | 1,473 | 1,473 | 1,473 | 1,473 | ±0 | ±0% | 3,500 |
| 2021/12/24 | 1,460 | 1,506 | 1,460 | 1,473 | -16 | -1.1% | 2,400 |
| 2021/12/23 | 1,494 | 1,505 | 1,489 | 1,489 | -10 | -0.7% | 1,100 |
| 2021/12/22 | 1,485 | 1,507 | 1,468 | 1,499 | +29 | +2% | 900 |
| 2021/12/21 | 1,525 | 1,525 | 1,460 | 1,470 | -35 | -2.3% | 6,000 |
| 2021/12/20 | 1,502 | 1,520 | 1,502 | 1,505 | -10 | -0.7% | 2,400 |
| 2021/12/17 | 1,500 | 1,519 | 1,500 | 1,515 | +15 | +1% | 2,000 |
| 2021/12/16 | 1,498 | 1,500 | 1,468 | 1,500 | +13 | +0.9% | 3,400 |
| 2021/12/15 | 1,487 | 1,487 | 1,476 | 1,487 | +9 | +0.6% | 3,500 |
801～
850
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
