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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 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 |
1～
50
件表示中 / 3678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 | 346,000円 | +16.6% | +33.8% | 4.91% | 13.61倍 | 0.89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 |
| 大倉工 | 368,500円 | +4.7% | +9.6% | 5.29% | 9.59倍 | 0.68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 |
| コ タ | 138,500円 | +1.8% | -8.9% | 1.44% | 30.31倍 | 3.83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 |
| Ａｉロボティク | 375,000円 | +98.3% | +90.4% | 0.00% | 26.54倍 | 18.10倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| メック | 208,100円 | +9.7% | +8.9% | 2.64% | 10.82倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
