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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 1,148 | 1,168 | 1,140 | 1,140 | -14 | -1.2% | 1,100 |
| 2019/08/06 | 1,170 | 1,170 | 1,144 | 1,154 | - | - | 1,400 |
| 2019/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/02 | 1,175 | 1,175 | 1,172 | 1,172 | -3 | -0.3% | 400 |
| 2019/08/01 | 1,175 | 1,175 | 1,175 | 1,175 | -7 | -0.6% | 200 |
| 2019/07/31 | 1,179 | 1,182 | 1,167 | 1,182 | +10 | +0.9% | 900 |
| 2019/07/30 | 1,170 | 1,176 | 1,168 | 1,172 | +2 | +0.2% | 1,000 |
| 2019/07/29 | 1,170 | 1,170 | 1,170 | 1,170 | -15 | -1.3% | 300 |
| 2019/07/26 | 1,179 | 1,185 | 1,169 | 1,185 | +6 | +0.5% | 500 |
| 2019/07/25 | 1,171 | 1,183 | 1,168 | 1,179 | ±0 | ±0% | 600 |
| 2019/07/24 | 1,161 | 1,179 | 1,161 | 1,179 | +18 | +1.6% | 700 |
| 2019/07/23 | 1,161 | 1,161 | 1,161 | 1,161 | -2 | -0.2% | 100 |
| 2019/07/22 | 1,163 | 1,165 | 1,163 | 1,163 | +3 | +0.3% | 400 |
| 2019/07/19 | 1,156 | 1,160 | 1,156 | 1,160 | +2 | +0.2% | 300 |
| 2019/07/18 | 1,167 | 1,167 | 1,158 | 1,158 | -16 | -1.4% | 700 |
| 2019/07/17 | 1,174 | 1,174 | 1,174 | 1,174 | -3 | -0.3% | 500 |
| 2019/07/16 | 1,165 | 1,177 | 1,165 | 1,177 | +14 | +1.2% | 600 |
| 2019/07/12 | 1,160 | 1,163 | 1,159 | 1,163 | -11 | -0.9% | 400 |
| 2019/07/11 | 1,180 | 1,180 | 1,170 | 1,174 | -8 | -0.7% | 900 |
| 2019/07/10 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 300 |
| 2019/07/09 | 1,180 | 1,195 | 1,180 | 1,182 | +2 | +0.2% | 900 |
| 2019/07/08 | 1,219 | 1,219 | 1,152 | 1,180 | -32 | -2.6% | 2,500 |
| 2019/07/05 | 1,211 | 1,212 | 1,211 | 1,212 | -9 | -0.7% | 400 |
| 2019/07/04 | 1,210 | 1,221 | 1,210 | 1,221 | +10 | +0.8% | 200 |
| 2019/07/03 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 300 |
| 2019/07/02 | 1,220 | 1,220 | 1,211 | 1,211 | -1 | -0.1% | 500 |
| 2019/07/01 | 1,211 | 1,213 | 1,211 | 1,212 | +4 | +0.3% | 400 |
| 2019/06/28 | 1,208 | 1,208 | 1,208 | 1,208 | -10 | -0.8% | 700 |
| 2019/06/27 | 1,233 | 1,237 | 1,218 | 1,218 | +1 | +0.1% | 1,200 |
| 2019/06/26 | 1,217 | 1,217 | 1,217 | 1,217 | - | - | 100 |
| 2019/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/24 | 1,211 | 1,211 | 1,211 | 1,211 | -2 | -0.2% | 100 |
| 2019/06/21 | 1,216 | 1,216 | 1,213 | 1,213 | -6 | -0.5% | 300 |
| 2019/06/20 | 1,219 | 1,219 | 1,219 | 1,219 | ±0 | ±0% | 100 |
| 2019/06/19 | 1,226 | 1,239 | 1,219 | 1,219 | +4 | +0.3% | 700 |
| 2019/06/18 | 1,218 | 1,218 | 1,215 | 1,215 | -10 | -0.8% | 300 |
| 2019/06/17 | 1,228 | 1,228 | 1,225 | 1,225 | +7 | +0.6% | 500 |
| 2019/06/14 | 1,218 | 1,218 | 1,218 | 1,218 | - | - | 1,000 |
| 2019/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/12 | 1,217 | 1,218 | 1,217 | 1,218 | +6 | +0.5% | 200 |
| 2019/06/11 | 1,208 | 1,212 | 1,208 | 1,212 | -15 | -1.2% | 200 |
| 2019/06/10 | 1,210 | 1,227 | 1,205 | 1,227 | +22 | +1.8% | 1,200 |
| 2019/06/07 | 1,204 | 1,217 | 1,203 | 1,205 | +1 | +0.1% | 1,300 |
| 2019/06/06 | 1,234 | 1,234 | 1,204 | 1,204 | -36 | -2.9% | 1,200 |
| 2019/06/05 | 1,224 | 1,251 | 1,224 | 1,240 | +16 | +1.3% | 600 |
| 2019/06/04 | 1,215 | 1,224 | 1,208 | 1,224 | +12 | +1% | 400 |
| 2019/06/03 | 1,214 | 1,232 | 1,205 | 1,212 | -19 | -1.5% | 700 |
| 2019/05/31 | 1,276 | 1,280 | 1,231 | 1,231 | -45 | -3.5% | 1,400 |
| 2019/05/30 | 1,283 | 1,285 | 1,276 | 1,276 | -14 | -1.1% | 1,100 |
| 2019/05/29 | 1,300 | 1,300 | 1,290 | 1,290 | -15 | -1.1% | 400 |
1451～
1500
件表示中 / 3742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 | - | +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 | 134,800円 | +1.2% | +26.9% | 2.23% | 18.77倍 | 0.29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 |
| 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 | 248,000円 | +6.4% | +268.4% | 1.41% | - | 1.57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 |
| 日本色材 | 114,200円 | -4.3% | -24.8% | 1.75% | 5.82倍 | 0.63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
該当銘柄がありません
チャート関連のコラム
