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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 4,175 | 4,230 | 4,130 | 4,150 | +45 | +1.1% | 49,900 |
| 2025/03/05 | 4,100 | 4,130 | 4,065 | 4,105 | ±0 | ±0% | 28,200 |
| 2025/03/04 | 4,210 | 4,260 | 4,010 | 4,105 | -100 | -2.4% | 96,500 |
| 2025/03/03 | 4,165 | 4,270 | 4,145 | 4,205 | +70 | +1.7% | 26,300 |
| 2025/02/28 | 4,170 | 4,195 | 4,115 | 4,135 | -65 | -1.5% | 33,600 |
| 2025/02/27 | 4,205 | 4,235 | 4,160 | 4,200 | +10 | +0.2% | 40,200 |
| 2025/02/26 | 4,180 | 4,190 | 4,125 | 4,190 | -15 | -0.4% | 29,800 |
| 2025/02/25 | 4,200 | 4,250 | 4,200 | 4,205 | -30 | -0.7% | 22,200 |
| 2025/02/21 | 4,275 | 4,280 | 4,185 | 4,235 | -40 | -0.9% | 30,700 |
| 2025/02/20 | 4,335 | 4,340 | 4,260 | 4,275 | -60 | -1.4% | 18,400 |
| 2025/02/19 | 4,325 | 4,370 | 4,290 | 4,335 | +15 | +0.3% | 45,700 |
| 2025/02/18 | 4,275 | 4,350 | 4,275 | 4,320 | +45 | +1.1% | 13,500 |
| 2025/02/17 | 4,365 | 4,370 | 4,265 | 4,275 | -105 | -2.4% | 45,400 |
| 2025/02/14 | 4,445 | 4,510 | 4,380 | 4,380 | -65 | -1.5% | 56,200 |
| 2025/02/13 | 4,395 | 4,465 | 4,360 | 4,445 | +25 | +0.6% | 44,100 |
| 2025/02/12 | 4,500 | 4,555 | 4,385 | 4,420 | -55 | -1.2% | 67,900 |
| 2025/02/10 | 4,475 | 4,495 | 4,460 | 4,475 | ±0 | ±0% | 12,300 |
| 2025/02/07 | 4,495 | 4,540 | 4,470 | 4,475 | -10 | -0.2% | 22,600 |
| 2025/02/06 | 4,500 | 4,515 | 4,475 | 4,485 | ±0 | ±0% | 12,500 |
| 2025/02/05 | 4,435 | 4,500 | 4,415 | 4,485 | +70 | +1.6% | 32,200 |
| 2025/02/04 | 4,395 | 4,450 | 4,390 | 4,415 | +80 | +1.8% | 16,200 |
| 2025/02/03 | 4,500 | 4,500 | 4,310 | 4,335 | -115 | -2.6% | 59,900 |
| 2025/01/31 | 4,410 | 4,450 | 4,375 | 4,450 | +40 | +0.9% | 12,000 |
| 2025/01/30 | 4,385 | 4,410 | 4,365 | 4,410 | +25 | +0.6% | 21,500 |
| 2025/01/29 | 4,390 | 4,405 | 4,375 | 4,385 | -5 | -0.1% | 17,100 |
| 2025/01/28 | 4,400 | 4,440 | 4,390 | 4,390 | -10 | -0.2% | 27,700 |
| 2025/01/27 | 4,450 | 4,450 | 4,380 | 4,400 | -25 | -0.6% | 26,100 |
| 2025/01/24 | 4,435 | 4,445 | 4,365 | 4,425 | -5 | -0.1% | 16,700 |
| 2025/01/23 | 4,530 | 4,535 | 4,415 | 4,430 | -70 | -1.6% | 33,300 |
| 2025/01/22 | 4,450 | 4,535 | 4,425 | 4,500 | +50 | +1.1% | 30,300 |
1～
50
件表示中 / 3673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 | 350,000円 | +16.6% | +33.8% | 4.86% | 13.77倍 | 0.90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 |
| 日精化 | 188,300円 | +9.2% | +13.4% | 3.93% | 11.93倍 | 0.88倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 高圧ガス | 83,100円 | +7.2% | +8.2% | 2.41% | 9.56倍 | 0.59倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 関電化 | 78,900円 | -2.1% | - | 2.03% | 15.91倍 | 0.69倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 大倉工 | 360,500円 | +4.7% | +9.6% | 5.41% | 9.38倍 | 0.67倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム
