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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,063 | 2,063 | 2,043 | 2,043 | -20 | -1% | 700 |
| 2024/09/06 | 2,085 | 2,085 | 2,063 | 2,063 | -22 | -1.1% | 900 |
| 2024/09/05 | 2,051 | 2,085 | 2,051 | 2,085 | +34 | +1.7% | 900 |
| 2024/09/04 | 2,068 | 2,068 | 2,051 | 2,051 | -49 | -2.3% | 2,400 |
| 2024/09/03 | 2,101 | 2,101 | 2,100 | 2,100 | ±0 | ±0% | 2,500 |
| 2024/09/02 | 2,139 | 2,139 | 2,100 | 2,100 | -5 | -0.2% | 3,100 |
| 2024/08/30 | 2,071 | 2,105 | 2,071 | 2,105 | +33 | +1.6% | 2,900 |
| 2024/08/29 | 2,100 | 2,100 | 2,071 | 2,072 | - | - | 900 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 2,140 | 2,140 | 2,099 | 2,100 | -40 | -1.9% | 900 |
| 2024/08/26 | 2,120 | 2,140 | 2,120 | 2,140 | +20 | +0.9% | 1,400 |
| 2024/08/23 | 2,110 | 2,120 | 2,106 | 2,120 | +23 | +1.1% | 600 |
| 2024/08/22 | 2,097 | 2,100 | 2,097 | 2,097 | ±0 | ±0% | 1,400 |
| 2024/08/21 | 2,074 | 2,097 | 2,067 | 2,097 | +42 | +2% | 1,500 |
| 2024/08/20 | 2,055 | 2,055 | 2,055 | 2,055 | +2 | +0.1% | 200 |
| 2024/08/19 | 2,070 | 2,096 | 2,053 | 2,053 | -13 | -0.6% | 900 |
| 2024/08/16 | 2,041 | 2,098 | 2,040 | 2,066 | +35 | +1.7% | 1,200 |
| 2024/08/15 | 2,031 | 2,040 | 2,031 | 2,031 | +1 | ±0% | 1,500 |
| 2024/08/14 | 2,075 | 2,076 | 2,030 | 2,030 | +5 | +0.2% | 900 |
| 2024/08/13 | 2,010 | 2,025 | 2,010 | 2,025 | +15 | +0.7% | 300 |
| 2024/08/09 | 2,005 | 2,020 | 1,951 | 2,010 | +10 | +0.5% | 5,300 |
| 2024/08/08 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 600 |
| 2024/08/07 | 1,870 | 2,001 | 1,870 | 2,000 | +10 | +0.5% | 9,000 |
| 2024/08/06 | 1,975 | 1,990 | 1,942 | 1,990 | +15 | +0.8% | 11,900 |
| 2024/08/05 | 2,100 | 2,101 | 1,935 | 1,975 | -425 | -17.7% | 7,600 |
| 2024/08/02 | 2,450 | 2,450 | 2,331 | 2,400 | -100 | -4% | 6,700 |
| 2024/08/01 | 2,500 | 2,500 | 2,500 | 2,500 | - | - | 100 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 2,633 | 2,633 | 2,605 | 2,605 | -28 | -1.1% | 200 |
| 2024/07/29 | 2,634 | 2,634 | 2,633 | 2,633 | - | - | 600 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 2,509 | 2,509 | 2,509 | 2,509 | ±0 | ±0% | 6,900 |
| 2024/07/24 | 2,509 | 2,509 | 2,509 | 2,509 | - | - | 200 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 2,507 | 2,507 | 2,507 | 2,507 | +1 | ±0% | 100 |
| 2024/07/18 | 2,503 | 2,506 | 2,503 | 2,506 | +5 | +0.2% | 300 |
| 2024/07/17 | 2,501 | 2,501 | 2,501 | 2,501 | -35 | -1.4% | 300 |
| 2024/07/16 | 2,536 | 2,536 | 2,536 | 2,536 | ±0 | ±0% | 200 |
| 2024/07/12 | 2,536 | 2,536 | 2,536 | 2,536 | ±0 | ±0% | 100 |
| 2024/07/11 | 2,535 | 2,536 | 2,503 | 2,536 | +1 | ±0% | 600 |
| 2024/07/10 | 2,535 | 2,535 | 2,535 | 2,535 | ±0 | ±0% | 100 |
| 2024/07/09 | 2,545 | 2,545 | 2,499 | 2,535 | -26 | -1% | 2,700 |
| 2024/07/08 | 2,541 | 2,616 | 2,541 | 2,561 | +30 | +1.2% | 500 |
| 2024/07/05 | 2,536 | 2,536 | 2,531 | 2,531 | -5 | -0.2% | 300 |
| 2024/07/04 | 2,600 | 2,600 | 2,526 | 2,536 | -64 | -2.5% | 700 |
| 2024/07/03 | 2,672 | 2,672 | 2,600 | 2,600 | -84 | -3.1% | 5,300 |
| 2024/07/02 | 2,688 | 2,688 | 2,684 | 2,684 | +79 | +3% | 200 |
| 2024/07/01 | 2,605 | 2,605 | 2,605 | 2,605 | +50 | +2% | 100 |
| 2024/06/28 | 2,555 | 2,555 | 2,555 | 2,555 | ±0 | ±0% | 2,000 |
51～
100
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
