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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,615 | 3,635 | 3,590 | 3,615 | +10 | +0.3% | 22,600 |
| 2025/05/20 | 3,675 | 3,680 | 3,600 | 3,605 | -45 | -1.2% | 25,300 |
| 2025/05/19 | 3,640 | 3,665 | 3,625 | 3,650 | -5 | -0.1% | 19,300 |
| 2025/05/16 | 3,695 | 3,695 | 3,600 | 3,655 | -45 | -1.2% | 26,200 |
| 2025/05/15 | 3,700 | 3,730 | 3,685 | 3,700 | -30 | -0.8% | 21,700 |
| 2025/05/14 | 3,710 | 3,775 | 3,690 | 3,730 | +25 | +0.7% | 27,900 |
| 2025/05/13 | 3,685 | 3,730 | 3,650 | 3,705 | +60 | +1.6% | 40,600 |
| 2025/05/12 | 3,590 | 3,690 | 3,550 | 3,645 | +25 | +0.7% | 66,100 |
| 2025/05/09 | 3,780 | 3,890 | 3,565 | 3,620 | -155 | -4.1% | 119,600 |
| 2025/05/08 | 3,785 | 3,825 | 3,755 | 3,775 | ±0 | ±0% | 30,100 |
| 2025/05/07 | 3,750 | 3,790 | 3,750 | 3,775 | +20 | +0.5% | 21,400 |
| 2025/05/02 | 3,730 | 3,770 | 3,700 | 3,755 | +25 | +0.7% | 20,200 |
| 2025/05/01 | 3,720 | 3,745 | 3,705 | 3,730 | +10 | +0.3% | 16,700 |
| 2025/04/30 | 3,735 | 3,745 | 3,685 | 3,720 | -10 | -0.3% | 31,200 |
| 2025/04/28 | 3,760 | 3,805 | 3,730 | 3,730 | -25 | -0.7% | 35,400 |
| 2025/04/25 | 3,750 | 3,790 | 3,720 | 3,755 | +25 | +0.7% | 18,800 |
| 2025/04/24 | 3,730 | 3,785 | 3,715 | 3,730 | ±0 | ±0% | 16,200 |
| 2025/04/23 | 3,750 | 3,805 | 3,715 | 3,730 | +65 | +1.8% | 33,800 |
| 2025/04/22 | 3,580 | 3,685 | 3,580 | 3,665 | +75 | +2.1% | 26,100 |
| 2025/04/21 | 3,620 | 3,645 | 3,580 | 3,590 | -35 | -1% | 14,900 |
| 2025/04/18 | 3,565 | 3,640 | 3,565 | 3,625 | +60 | +1.7% | 16,700 |
| 2025/04/17 | 3,490 | 3,565 | 3,485 | 3,565 | +90 | +2.6% | 21,100 |
| 2025/04/16 | 3,570 | 3,585 | 3,465 | 3,475 | -95 | -2.7% | 26,000 |
| 2025/04/15 | 3,600 | 3,600 | 3,545 | 3,570 | ±0 | ±0% | 22,800 |
| 2025/04/14 | 3,530 | 3,595 | 3,515 | 3,570 | +110 | +3.2% | 29,800 |
| 2025/04/11 | 3,315 | 3,465 | 3,250 | 3,460 | +5 | +0.1% | 50,800 |
| 2025/04/10 | 3,520 | 3,520 | 3,435 | 3,455 | +215 | +6.6% | 34,900 |
| 2025/04/09 | 3,305 | 3,315 | 3,190 | 3,240 | -175 | -5.1% | 49,200 |
| 2025/04/08 | 3,325 | 3,510 | 3,325 | 3,415 | +265 | +8.4% | 56,300 |
| 2025/04/07 | 3,200 | 3,265 | 3,130 | 3,150 | -350 | -10% | 98,800 |
| 2025/04/04 | 3,605 | 3,610 | 3,430 | 3,500 | -230 | -6.2% | 62,200 |
| 2025/04/03 | 3,710 | 3,765 | 3,680 | 3,730 | -120 | -3.1% | 35,700 |
| 2025/04/02 | 3,880 | 3,930 | 3,830 | 3,850 | -30 | -0.8% | 34,200 |
| 2025/04/01 | 3,905 | 3,910 | 3,875 | 3,880 | +20 | +0.5% | 16,000 |
| 2025/03/31 | 3,985 | 3,985 | 3,860 | 3,860 | -195 | -4.8% | 33,800 |
| 2025/03/28 | 4,105 | 4,135 | 4,040 | 4,055 | -180 | -4.3% | 30,000 |
| 2025/03/27 | 4,170 | 4,235 | 4,160 | 4,235 | +50 | +1.2% | 37,800 |
| 2025/03/26 | 4,175 | 4,230 | 4,145 | 4,185 | +10 | +0.2% | 24,300 |
| 2025/03/25 | 4,155 | 4,175 | 4,105 | 4,175 | +40 | +1% | 19,200 |
| 2025/03/24 | 4,160 | 4,175 | 4,120 | 4,135 | -25 | -0.6% | 20,100 |
| 2025/03/21 | 4,210 | 4,230 | 4,150 | 4,160 | -20 | -0.5% | 22,800 |
| 2025/03/19 | 4,080 | 4,220 | 4,080 | 4,180 | +100 | +2.5% | 27,900 |
| 2025/03/18 | 4,100 | 4,105 | 4,075 | 4,080 | +15 | +0.4% | 15,100 |
| 2025/03/17 | 4,055 | 4,105 | 4,045 | 4,065 | +10 | +0.2% | 26,100 |
| 2025/03/14 | 4,060 | 4,080 | 4,010 | 4,055 | -20 | -0.5% | 18,400 |
| 2025/03/13 | 4,060 | 4,105 | 4,030 | 4,075 | +40 | +1% | 24,000 |
| 2025/03/12 | 4,000 | 4,055 | 3,980 | 4,035 | +30 | +0.7% | 15,100 |
| 2025/03/11 | 4,020 | 4,020 | 3,965 | 4,005 | -70 | -1.7% | 26,100 |
| 2025/03/10 | 4,125 | 4,140 | 4,050 | 4,075 | -50 | -1.2% | 14,700 |
| 2025/03/07 | 4,145 | 4,180 | 4,090 | 4,125 | -25 | -0.6% | 47,900 |
1～
50
件表示中 / 3703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 | 361,500円 | -0.8% | -6.3% | 4.70% | 15.80倍 | 0.95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 |
| ＤＮＣ | 64,500円 | -1.6% | -28.8% | 5.89% | 8.82倍 | 0.53倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| コ タ | 142,800円 | +3.1% | +6.2% | 1.40% | 28.97倍 | 3.54倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| 有沢製 | 135,800円 | +3.2% | -14.6% | 6.48% | 14.10倍 | 0.93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 |
| 堺化学 | 255,000円 | +1.9% | +3.5% | 5.10% | 7.52倍 | 0.53倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
