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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,940 | 3,960 | 3,920 | 3,935 | -5 | -0.1% | 11,600 |
| 2025/07/03 | 3,940 | 3,960 | 3,920 | 3,940 | +5 | +0.1% | 15,100 |
| 2025/07/02 | 3,880 | 3,965 | 3,860 | 3,935 | +30 | +0.8% | 18,300 |
| 2025/07/01 | 3,930 | 3,940 | 3,885 | 3,905 | -30 | -0.8% | 18,600 |
| 2025/06/30 | 3,980 | 3,990 | 3,935 | 3,935 | -15 | -0.4% | 27,400 |
| 2025/06/27 | 3,970 | 3,970 | 3,925 | 3,950 | +30 | +0.8% | 21,100 |
| 2025/06/26 | 3,880 | 3,955 | 3,880 | 3,920 | +40 | +1% | 31,500 |
| 2025/06/25 | 3,880 | 3,880 | 3,815 | 3,880 | +10 | +0.3% | 53,300 |
| 2025/06/24 | 3,830 | 3,870 | 3,805 | 3,870 | +105 | +2.8% | 20,900 |
| 2025/06/23 | 3,780 | 3,810 | 3,725 | 3,765 | -15 | -0.4% | 32,900 |
| 2025/06/20 | 3,775 | 3,835 | 3,775 | 3,780 | -5 | -0.1% | 47,700 |
| 2025/06/19 | 3,790 | 3,810 | 3,735 | 3,785 | -5 | -0.1% | 23,200 |
| 2025/06/18 | 3,800 | 3,845 | 3,790 | 3,790 | -30 | -0.8% | 30,000 |
| 2025/06/17 | 3,720 | 3,830 | 3,710 | 3,820 | +100 | +2.7% | 35,900 |
| 2025/06/16 | 3,730 | 3,745 | 3,700 | 3,720 | +20 | +0.5% | 16,300 |
| 2025/06/13 | 3,700 | 3,740 | 3,665 | 3,700 | -25 | -0.7% | 31,300 |
| 2025/06/12 | 3,740 | 3,750 | 3,710 | 3,725 | -5 | -0.1% | 14,500 |
| 2025/06/11 | 3,700 | 3,740 | 3,700 | 3,730 | +35 | +0.9% | 18,300 |
| 2025/06/10 | 3,700 | 3,755 | 3,690 | 3,695 | -5 | -0.1% | 19,200 |
| 2025/06/09 | 3,760 | 3,765 | 3,700 | 3,700 | -50 | -1.3% | 20,100 |
| 2025/06/06 | 3,700 | 3,770 | 3,700 | 3,750 | +50 | +1.4% | 25,100 |
| 2025/06/05 | 3,705 | 3,720 | 3,655 | 3,700 | -25 | -0.7% | 34,000 |
| 2025/06/04 | 3,700 | 3,750 | 3,695 | 3,725 | +30 | +0.8% | 17,300 |
| 2025/06/03 | 3,710 | 3,710 | 3,690 | 3,695 | -10 | -0.3% | 24,400 |
| 2025/06/02 | 3,725 | 3,740 | 3,690 | 3,705 | -65 | -1.7% | 20,900 |
| 2025/05/30 | 3,720 | 3,795 | 3,720 | 3,770 | +10 | +0.3% | 23,800 |
| 2025/05/29 | 3,680 | 3,760 | 3,680 | 3,760 | +90 | +2.5% | 29,300 |
| 2025/05/28 | 3,690 | 3,715 | 3,665 | 3,670 | ±0 | ±0% | 21,800 |
| 2025/05/27 | 3,655 | 3,670 | 3,615 | 3,670 | +10 | +0.3% | 19,200 |
| 2025/05/26 | 3,680 | 3,695 | 3,630 | 3,660 | -20 | -0.5% | 28,300 |
| 2025/05/23 | 3,765 | 3,785 | 3,680 | 3,680 | -70 | -1.9% | 24,400 |
| 2025/05/22 | 3,590 | 3,820 | 3,565 | 3,750 | +135 | +3.7% | 64,200 |
| 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 |
1～
50
件表示中 / 3735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 | 393,500円 | -0.8% | -6.3% | 4.32% | 17.22倍 | 1.04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 |
| メック | 271,800円 | +9.7% | +8.9% | 2.02% | 13.99倍 | 1.87倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大倉工 | 420,000円 | +4.7% | +9.6% | 4.64% | 10.78倍 | 0.76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 |
| 新日製薬 | 229,700円 | +4.9% | +10.2% | 2.26% | 15.66倍 | 2.29倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| ＤＮＣ | 66,300円 | -1.6% | -28.8% | 5.73% | 8.94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 |
市場注目の銘柄
チャート関連のコラム
