ステラ ケミファの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,725 | 3,750 | 3,690 | 3,735 | +35 | +0.9% | 18,500 |
| 2024/04/25 | 3,700 | 3,735 | 3,650 | 3,700 | -20 | -0.5% | 45,400 |
| 2024/04/24 | 3,715 | 3,750 | 3,700 | 3,720 | -5 | -0.1% | 20,000 |
| 2024/04/23 | 3,715 | 3,730 | 3,700 | 3,725 | +25 | +0.7% | 15,200 |
| 2024/04/22 | 3,675 | 3,710 | 3,650 | 3,700 | +40 | +1.1% | 22,400 |
| 2024/04/19 | 3,685 | 3,685 | 3,610 | 3,660 | -50 | -1.3% | 40,100 |
| 2024/04/18 | 3,675 | 3,725 | 3,670 | 3,710 | +20 | +0.5% | 11,300 |
| 2024/04/17 | 3,700 | 3,730 | 3,675 | 3,690 | +80 | +2.2% | 33,900 |
| 2024/04/16 | 3,650 | 3,650 | 3,595 | 3,610 | -75 | -2% | 20,700 |
| 2024/04/15 | 3,715 | 3,715 | 3,630 | 3,685 | -50 | -1.3% | 16,200 |
| 2024/04/12 | 3,710 | 3,735 | 3,685 | 3,735 | +45 | +1.2% | 16,700 |
| 2024/04/11 | 3,625 | 3,705 | 3,620 | 3,690 | +35 | +1% | 14,700 |
| 2024/04/10 | 3,690 | 3,710 | 3,635 | 3,655 | ±0 | ±0% | 19,500 |
| 2024/04/09 | 3,615 | 3,675 | 3,600 | 3,655 | +85 | +2.4% | 27,700 |
| 2024/04/08 | 3,650 | 3,650 | 3,560 | 3,570 | -45 | -1.2% | 14,800 |
| 2024/04/05 | 3,555 | 3,630 | 3,555 | 3,615 | -30 | -0.8% | 16,100 |
| 2024/04/04 | 3,600 | 3,695 | 3,585 | 3,645 | +65 | +1.8% | 24,600 |
| 2024/04/03 | 3,580 | 3,615 | 3,555 | 3,580 | ±0 | ±0% | 19,000 |
| 2024/04/02 | 3,610 | 3,610 | 3,555 | 3,580 | -20 | -0.6% | 19,400 |
| 2024/04/01 | 3,690 | 3,690 | 3,595 | 3,600 | -90 | -2.4% | 25,500 |
| 2024/03/29 | 3,650 | 3,715 | 3,640 | 3,690 | +30 | +0.8% | 32,000 |
| 2024/03/28 | 3,730 | 3,735 | 3,655 | 3,660 | -165 | -4.3% | 31,200 |
| 2024/03/27 | 3,785 | 3,850 | 3,750 | 3,825 | +45 | +1.2% | 43,100 |
| 2024/03/26 | 3,780 | 3,825 | 3,760 | 3,780 | ±0 | ±0% | 25,000 |
| 2024/03/25 | 3,865 | 3,865 | 3,780 | 3,780 | -85 | -2.2% | 28,100 |
| 2024/03/22 | 3,920 | 3,920 | 3,840 | 3,865 | -45 | -1.2% | 25,600 |
| 2024/03/21 | 3,900 | 3,925 | 3,880 | 3,910 | +20 | +0.5% | 38,500 |
| 2024/03/19 | 3,870 | 3,905 | 3,830 | 3,890 | +25 | +0.6% | 16,100 |
| 2024/03/18 | 3,950 | 3,950 | 3,850 | 3,865 | -75 | -1.9% | 48,000 |
| 2024/03/15 | 3,860 | 3,945 | 3,835 | 3,940 | +60 | +1.5% | 36,000 |
| 2024/03/14 | 3,865 | 3,890 | 3,790 | 3,880 | +15 | +0.4% | 41,900 |
| 2024/03/13 | 3,840 | 3,870 | 3,825 | 3,865 | +40 | +1% | 33,400 |
| 2024/03/12 | 3,780 | 3,825 | 3,725 | 3,825 | +35 | +0.9% | 21,200 |
| 2024/03/11 | 3,810 | 3,850 | 3,745 | 3,790 | -80 | -2.1% | 31,500 |
| 2024/03/08 | 3,795 | 3,885 | 3,795 | 3,870 | +70 | +1.8% | 41,700 |
| 2024/03/07 | 3,835 | 3,845 | 3,790 | 3,800 | -20 | -0.5% | 20,500 |
| 2024/03/06 | 3,815 | 3,855 | 3,765 | 3,820 | -15 | -0.4% | 30,300 |
| 2024/03/05 | 3,855 | 3,875 | 3,780 | 3,835 | -20 | -0.5% | 48,200 |
| 2024/03/04 | 3,760 | 3,900 | 3,740 | 3,855 | +90 | +2.4% | 80,800 |
| 2024/03/01 | 3,790 | 3,800 | 3,700 | 3,765 | ±0 | ±0% | 36,300 |
| 2024/02/29 | 3,830 | 3,830 | 3,765 | 3,765 | -55 | -1.4% | 29,100 |
| 2024/02/28 | 3,875 | 3,935 | 3,820 | 3,820 | -70 | -1.8% | 24,200 |
| 2024/02/27 | 3,920 | 3,935 | 3,855 | 3,890 | -35 | -0.9% | 33,400 |
| 2024/02/26 | 3,850 | 3,985 | 3,845 | 3,925 | +110 | +2.9% | 60,200 |
| 2024/02/22 | 3,880 | 3,930 | 3,795 | 3,815 | ±0 | ±0% | 24,800 |
| 2024/02/21 | 3,800 | 3,820 | 3,735 | 3,815 | +10 | +0.3% | 56,400 |
| 2024/02/20 | 3,890 | 3,890 | 3,805 | 3,805 | -85 | -2.2% | 29,000 |
| 2024/02/19 | 3,945 | 3,945 | 3,870 | 3,890 | -20 | -0.5% | 50,400 |
| 2024/02/16 | 3,820 | 3,950 | 3,820 | 3,910 | +90 | +2.4% | 84,500 |
| 2024/02/15 | 3,850 | 3,915 | 3,720 | 3,820 | -5 | -0.1% | 80,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ステラケミファ」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 |
|---|---|---|---|---|---|---|---|---|
| ステラケミファ | 373,500円 | -8.7% | -43.6% | 3.88% | 27.23倍 | 1.02倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 大日精 | 282,100円 | -1.3% | +33.4% | 2.84% | 14.24倍 | 0.43倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 有沢製 | 151,400円 | -0.3% | -54.0% | 3.96% | 37.16倍 | 1.12倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 高圧ガス | 85,900円 | +3.9% | +5.0% | 2.10% | 11.57倍 | 0.66倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
| 北興化 | 156,000円 | +1.7% | -6.8% | 2.05% | 12.24倍 | 0.90倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
市場注目の銘柄
チャート関連のコラム
