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 |
|---|---|---|---|---|---|---|---|
| 2021/04/08 | 3,340 | 3,355 | 3,295 | 3,295 | -80 | -2.4% | 31,900 |
| 2021/04/07 | 3,280 | 3,375 | 3,255 | 3,375 | +70 | +2.1% | 63,900 |
| 2021/04/06 | 3,355 | 3,355 | 3,235 | 3,305 | -80 | -2.4% | 113,500 |
| 2021/04/05 | 3,330 | 3,445 | 3,300 | 3,385 | +90 | +2.7% | 116,900 |
| 2021/04/02 | 3,280 | 3,305 | 3,210 | 3,295 | +65 | +2% | 84,500 |
| 2021/04/01 | 3,210 | 3,235 | 3,185 | 3,230 | +40 | +1.3% | 44,500 |
| 2021/03/31 | 3,230 | 3,230 | 3,155 | 3,190 | -50 | -1.5% | 55,600 |
| 2021/03/30 | 3,300 | 3,330 | 3,225 | 3,240 | -60 | -1.8% | 56,800 |
| 2021/03/29 | 3,280 | 3,305 | 3,250 | 3,300 | +60 | +1.9% | 80,900 |
| 2021/03/26 | 3,240 | 3,265 | 3,215 | 3,240 | +35 | +1.1% | 74,100 |
| 2021/03/25 | 3,225 | 3,235 | 3,180 | 3,205 | +20 | +0.6% | 67,100 |
| 2021/03/24 | 3,225 | 3,240 | 3,175 | 3,185 | -75 | -2.3% | 65,600 |
| 2021/03/23 | 3,335 | 3,360 | 3,260 | 3,260 | -85 | -2.5% | 69,300 |
| 2021/03/22 | 3,350 | 3,375 | 3,285 | 3,345 | -70 | -2% | 97,600 |
| 2021/03/19 | 3,435 | 3,445 | 3,335 | 3,415 | -65 | -1.9% | 110,800 |
| 2021/03/18 | 3,380 | 3,495 | 3,380 | 3,480 | +105 | +3.1% | 195,200 |
| 2021/03/17 | 3,325 | 3,375 | 3,325 | 3,375 | +5 | +0.1% | 40,500 |
| 2021/03/16 | 3,350 | 3,370 | 3,335 | 3,370 | +25 | +0.7% | 40,400 |
| 2021/03/15 | 3,320 | 3,365 | 3,315 | 3,345 | +25 | +0.8% | 46,500 |
| 2021/03/12 | 3,305 | 3,320 | 3,285 | 3,320 | +30 | +0.9% | 34,900 |
| 2021/03/11 | 3,265 | 3,305 | 3,245 | 3,290 | +25 | +0.8% | 30,600 |
| 2021/03/10 | 3,330 | 3,330 | 3,265 | 3,265 | -35 | -1.1% | 36,000 |
| 2021/03/09 | 3,340 | 3,340 | 3,255 | 3,300 | ±0 | ±0% | 39,400 |
| 2021/03/08 | 3,315 | 3,370 | 3,275 | 3,300 | +65 | +2% | 93,300 |
| 2021/03/05 | 3,260 | 3,260 | 3,120 | 3,235 | -35 | -1.1% | 91,900 |
| 2021/03/04 | 3,320 | 3,330 | 3,240 | 3,270 | -50 | -1.5% | 54,500 |
| 2021/03/03 | 3,305 | 3,345 | 3,255 | 3,320 | +45 | +1.4% | 45,900 |
| 2021/03/02 | 3,345 | 3,345 | 3,245 | 3,275 | -15 | -0.5% | 69,200 |
| 2021/03/01 | 3,275 | 3,300 | 3,230 | 3,290 | +110 | +3.5% | 48,100 |
| 2021/02/26 | 3,235 | 3,250 | 3,180 | 3,180 | -100 | -3% | 67,200 |
| 2021/02/25 | 3,290 | 3,325 | 3,270 | 3,280 | +45 | +1.4% | 50,600 |
| 2021/02/24 | 3,345 | 3,345 | 3,235 | 3,235 | -40 | -1.2% | 89,200 |
| 2021/02/22 | 3,240 | 3,305 | 3,235 | 3,275 | +60 | +1.9% | 57,400 |
| 2021/02/19 | 3,250 | 3,255 | 3,210 | 3,215 | -60 | -1.8% | 49,900 |
| 2021/02/18 | 3,300 | 3,320 | 3,245 | 3,275 | -25 | -0.8% | 66,400 |
| 2021/02/17 | 3,320 | 3,325 | 3,255 | 3,300 | -20 | -0.6% | 60,400 |
| 2021/02/16 | 3,365 | 3,375 | 3,300 | 3,320 | -15 | -0.4% | 91,200 |
| 2021/02/15 | 3,390 | 3,400 | 3,305 | 3,335 | -75 | -2.2% | 124,100 |
| 2021/02/12 | 3,625 | 3,710 | 3,400 | 3,410 | -200 | -5.5% | 230,200 |
| 2021/02/10 | 3,550 | 3,630 | 3,530 | 3,610 | +35 | +1% | 60,700 |
| 2021/02/09 | 3,595 | 3,595 | 3,535 | 3,575 | ±0 | ±0% | 35,700 |
| 2021/02/08 | 3,520 | 3,585 | 3,465 | 3,575 | +85 | +2.4% | 76,700 |
| 2021/02/05 | 3,555 | 3,555 | 3,470 | 3,490 | -65 | -1.8% | 78,000 |
| 2021/02/04 | 3,610 | 3,610 | 3,505 | 3,555 | -75 | -2.1% | 45,100 |
| 2021/02/03 | 3,635 | 3,635 | 3,570 | 3,630 | +20 | +0.6% | 36,500 |
| 2021/02/02 | 3,550 | 3,640 | 3,505 | 3,610 | +55 | +1.5% | 44,500 |
| 2021/02/01 | 3,470 | 3,575 | 3,445 | 3,555 | +90 | +2.6% | 45,000 |
| 2021/01/29 | 3,585 | 3,600 | 3,450 | 3,465 | -100 | -2.8% | 45,900 |
| 2021/01/28 | 3,470 | 3,595 | 3,470 | 3,565 | -10 | -0.3% | 65,800 |
| 2021/01/27 | 3,695 | 3,695 | 3,565 | 3,575 | -65 | -1.8% | 39,700 |
851～
900
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
