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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 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 |
701～
750
件表示中 / 3692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 | 217,000円 | -13.4% | -31.1% | 3.23% | 7.66倍 | 0.39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 | 134,000円 | -0.4% | -45.4% | 2.24% | 20.91倍 | 0.30倍 |
|
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 | 115,700円 | -3.3% | -18.8% | 3.28% | 22.09倍 | 0.53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 | 185,500円 | +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 |
| チタン工 | 77,500円 | +6.9% | - | 1.29% | 10.00倍 | 0.46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
