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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 2,101 | 2,143 | 2,101 | 2,143 | +42 | +2% | 1,300 |
| 2025/06/27 | 2,122 | 2,122 | 2,101 | 2,101 | -21 | -1% | 300 |
| 2025/06/26 | 2,122 | 2,122 | 2,122 | 2,122 | +21 | +1% | 100 |
| 2025/06/25 | 2,101 | 2,101 | 2,101 | 2,101 | - | - | 300 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 2,101 | 2,101 | 2,101 | 2,101 | ±0 | ±0% | 200 |
| 2025/06/19 | 2,101 | 2,101 | 2,101 | 2,101 | ±0 | ±0% | 100 |
| 2025/06/18 | 2,101 | 2,101 | 2,101 | 2,101 | ±0 | ±0% | 400 |
| 2025/06/17 | 2,101 | 2,101 | 2,101 | 2,101 | - | - | 400 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 2,101 | 2,101 | 2,101 | 2,101 | -1 | ±0% | 200 |
| 2025/06/12 | 2,102 | 2,102 | 2,102 | 2,102 | ±0 | ±0% | 100 |
| 2025/06/11 | 2,104 | 2,104 | 2,102 | 2,102 | +1 | ±0% | 400 |
| 2025/06/10 | 2,101 | 2,110 | 2,101 | 2,101 | -9 | -0.4% | 900 |
| 2025/06/09 | 2,101 | 2,110 | 2,101 | 2,110 | - | - | 500 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 2,110 | 2,111 | 2,110 | 2,111 | +1 | ±0% | 200 |
| 2025/06/04 | 2,112 | 2,112 | 2,110 | 2,110 | -2 | -0.1% | 400 |
| 2025/06/03 | 2,127 | 2,127 | 2,109 | 2,112 | -38 | -1.8% | 300 |
| 2025/06/02 | 2,162 | 2,162 | 2,100 | 2,150 | -12 | -0.6% | 700 |
| 2025/05/30 | 2,120 | 2,162 | 2,120 | 2,162 | +62 | +3% | 300 |
| 2025/05/29 | 2,100 | 2,100 | 2,100 | 2,100 | -5 | -0.2% | 300 |
| 2025/05/28 | 2,105 | 2,105 | 2,105 | 2,105 | ±0 | ±0% | 20,000 |
| 2025/05/27 | 2,105 | 2,105 | 2,105 | 2,105 | - | - | 100 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 2,055 | 2,055 | 2,055 | 2,055 | -28 | -1.3% | 300 |
| 2025/05/22 | 2,083 | 2,083 | 2,083 | 2,083 | - | - | 100 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 2,110 | 2,110 | 2,050 | 2,051 | - | - | 1,500 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 2,103 | 2,103 | 2,100 | 2,100 | -1 | ±0% | 500 |
| 2025/05/14 | 2,133 | 2,133 | 2,101 | 2,101 | -38 | -1.8% | 300 |
| 2025/05/13 | 2,139 | 2,139 | 2,139 | 2,139 | +48 | +2.3% | 100 |
| 2025/05/12 | 2,120 | 2,123 | 2,080 | 2,091 | -79 | -3.6% | 2,700 |
| 2025/05/09 | 2,170 | 2,170 | 2,170 | 2,170 | -13 | -0.6% | 300 |
| 2025/05/08 | 2,220 | 2,220 | 2,183 | 2,183 | - | - | 300 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 2,199 | 2,300 | 2,152 | 2,170 | - | - | 5,700 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 2,212 | 2,212 | 2,212 | 2,212 | +50 | +2.3% | 100 |
| 2025/04/28 | 2,165 | 2,165 | 2,162 | 2,162 | -3 | -0.1% | 200 |
| 2025/04/25 | 2,184 | 2,184 | 2,165 | 2,165 | +31 | +1.5% | 300 |
| 2025/04/24 | 2,123 | 2,134 | 2,081 | 2,134 | +11 | +0.5% | 500 |
| 2025/04/23 | 2,122 | 2,123 | 2,122 | 2,123 | +22 | +1% | 200 |
| 2025/04/22 | 2,102 | 2,102 | 2,054 | 2,101 | -1 | ±0% | 600 |
| 2025/04/21 | 2,102 | 2,102 | 2,102 | 2,102 | - | - | 100 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
