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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 2,760 | 2,760 | 2,711 | 2,734 | -25 | -0.9% | 101,700 |
2021/11/17 | 2,750 | 2,775 | 2,738 | 2,759 | +36 | +1.3% | 80,400 |
2021/11/16 | 2,760 | 2,760 | 2,705 | 2,723 | -7 | -0.3% | 105,900 |
2021/11/15 | 2,682 | 2,734 | 2,682 | 2,730 | +56 | +2.1% | 83,800 |
2021/11/12 | 2,659 | 2,682 | 2,645 | 2,674 | +21 | +0.8% | 81,000 |
2021/11/11 | 2,666 | 2,667 | 2,631 | 2,653 | -15 | -0.6% | 84,900 |
2021/11/10 | 2,720 | 2,736 | 2,668 | 2,668 | -60 | -2.2% | 144,800 |
2021/11/09 | 2,776 | 2,800 | 2,720 | 2,728 | -98 | -3.5% | 222,300 |
2021/11/08 | 2,810 | 2,835 | 2,793 | 2,826 | +39 | +1.4% | 59,800 |
2021/11/05 | 2,878 | 2,878 | 2,781 | 2,787 | -109 | -3.8% | 127,800 |
2021/11/04 | 2,862 | 2,910 | 2,860 | 2,896 | +43 | +1.5% | 98,200 |
2021/11/02 | 2,900 | 2,900 | 2,848 | 2,853 | -46 | -1.6% | 61,200 |
2021/11/01 | 2,883 | 2,901 | 2,861 | 2,899 | +40 | +1.4% | 43,800 |
2021/10/29 | 2,877 | 2,878 | 2,839 | 2,859 | -18 | -0.6% | 54,400 |
2021/10/28 | 2,865 | 2,900 | 2,849 | 2,877 | +6 | +0.2% | 129,200 |
2021/10/27 | 2,866 | 2,871 | 2,845 | 2,871 | -8 | -0.3% | 51,800 |
2021/10/26 | 2,875 | 2,916 | 2,872 | 2,879 | +6 | +0.2% | 39,600 |
2021/10/25 | 2,870 | 2,890 | 2,845 | 2,873 | -7 | -0.2% | 42,100 |
2021/10/22 | 2,850 | 2,888 | 2,824 | 2,880 | -8 | -0.3% | 49,000 |
2021/10/21 | 2,945 | 2,953 | 2,878 | 2,888 | -72 | -2.4% | 55,500 |
2021/10/20 | 3,040 | 3,050 | 2,950 | 2,960 | -60 | -2% | 72,900 |
2021/10/19 | 2,985 | 3,020 | 2,959 | 3,020 | +35 | +1.2% | 74,400 |
2021/10/18 | 2,940 | 2,996 | 2,918 | 2,985 | +76 | +2.6% | 62,000 |
2021/10/15 | 2,831 | 2,912 | 2,831 | 2,909 | +83 | +2.9% | 33,900 |
2021/10/14 | 2,828 | 2,828 | 2,800 | 2,826 | -2 | -0.1% | 38,300 |
2021/10/13 | 2,837 | 2,842 | 2,805 | 2,828 | -30 | -1% | 55,700 |
2021/10/12 | 2,873 | 2,877 | 2,847 | 2,858 | -40 | -1.4% | 54,600 |
2021/10/11 | 2,855 | 2,898 | 2,847 | 2,898 | +43 | +1.5% | 26,500 |
2021/10/08 | 2,875 | 2,888 | 2,844 | 2,855 | +30 | +1.1% | 29,100 |
2021/10/07 | 2,834 | 2,843 | 2,815 | 2,825 | -2 | -0.1% | 38,600 |
2021/10/06 | 2,834 | 2,894 | 2,825 | 2,827 | +19 | +0.7% | 59,000 |
2021/10/05 | 2,820 | 2,836 | 2,780 | 2,808 | -61 | -2.1% | 58,400 |
2021/10/04 | 2,907 | 2,933 | 2,854 | 2,869 | -35 | -1.2% | 57,400 |
2021/10/01 | 2,956 | 2,956 | 2,895 | 2,904 | -70 | -2.4% | 85,100 |
2021/09/30 | 2,978 | 2,992 | 2,957 | 2,974 | -20 | -0.7% | 30,000 |
2021/09/29 | 3,040 | 3,040 | 2,944 | 2,994 | -56 | -1.8% | 89,000 |
2021/09/28 | 3,070 | 3,075 | 2,991 | 3,050 | +10 | +0.3% | 46,800 |
2021/09/27 | 3,105 | 3,105 | 3,035 | 3,040 | -65 | -2.1% | 65,500 |
2021/09/24 | 3,155 | 3,170 | 3,075 | 3,105 | +80 | +2.6% | 69,400 |
2021/09/22 | 3,045 | 3,065 | 3,010 | 3,025 | +15 | +0.5% | 51,700 |
2021/09/21 | 2,981 | 3,035 | 2,981 | 3,010 | -100 | -3.2% | 53,700 |
2021/09/17 | 3,110 | 3,115 | 3,070 | 3,110 | ±0 | ±0% | 52,300 |
2021/09/16 | 3,145 | 3,145 | 3,070 | 3,110 | -10 | -0.3% | 42,200 |
2021/09/15 | 3,200 | 3,200 | 3,095 | 3,120 | -95 | -3% | 81,500 |
2021/09/14 | 3,195 | 3,230 | 3,175 | 3,215 | +45 | +1.4% | 116,800 |
2021/09/13 | 3,150 | 3,195 | 3,135 | 3,170 | +5 | +0.2% | 88,000 |
2021/09/10 | 3,085 | 3,165 | 3,070 | 3,165 | +194 | +6.5% | 186,600 |
2021/09/09 | 2,950 | 3,020 | 2,940 | 2,971 | -9 | -0.3% | 72,400 |
2021/09/08 | 2,922 | 2,980 | 2,904 | 2,980 | +82 | +2.8% | 65,500 |
2021/09/07 | 2,928 | 2,932 | 2,891 | 2,898 | -13 | -0.4% | 38,500 |
701~
750
件表示中 / 3548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 | 422,000円 | +13.3% | +15.9% | 4.03% | 19.55倍 | 1.15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 | 311,000円 | +2.9% | +31.9% | 4.24% | 5.04倍 | 0.46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 |
関電化 | 98,100円 | +6.5% | - | 1.63% | 19.43倍 | 0.88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 |
コ タ | 167,100円 | +5.7% | +1.6% | 1.20% | 33.61倍 | 4.20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 |
レック | 134,800円 | +5.3% | -2.2% | 1.48% | 42.09倍 | 1.18倍 |
|
清掃、サニタリー等日用品メーカー。100円均一用で成長。18年末に殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム