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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2025/01/21 | 4,440 | 4,465 | 4,415 | 4,450 | +30 | +0.7% | 13,200 |
| 2025/01/20 | 4,430 | 4,465 | 4,395 | 4,420 | -5 | -0.1% | 29,500 |
| 2025/01/17 | 4,395 | 4,425 | 4,370 | 4,425 | -10 | -0.2% | 24,600 |
| 2025/01/16 | 4,470 | 4,470 | 4,415 | 4,435 | -30 | -0.7% | 18,000 |
| 2025/01/15 | 4,445 | 4,530 | 4,410 | 4,465 | +20 | +0.4% | 31,000 |
| 2025/01/14 | 4,455 | 4,480 | 4,410 | 4,445 | -65 | -1.4% | 40,000 |
| 2025/01/10 | 4,480 | 4,555 | 4,480 | 4,510 | +5 | +0.1% | 24,400 |
| 2025/01/09 | 4,465 | 4,505 | 4,410 | 4,505 | +40 | +0.9% | 59,800 |
| 2025/01/08 | 4,420 | 4,465 | 4,390 | 4,465 | +10 | +0.2% | 63,100 |
| 2025/01/07 | 4,460 | 4,475 | 4,435 | 4,455 | -5 | -0.1% | 45,600 |
| 2025/01/06 | 4,420 | 4,495 | 4,410 | 4,460 | +40 | +0.9% | 51,100 |
| 2024/12/30 | 4,405 | 4,465 | 4,375 | 4,420 | -55 | -1.2% | 50,500 |
| 2024/12/27 | 4,285 | 4,475 | 4,250 | 4,475 | +225 | +5.3% | 130,700 |
| 2024/12/26 | 4,090 | 4,315 | 4,065 | 4,250 | +170 | +4.2% | 141,300 |
| 2024/12/25 | 4,115 | 4,115 | 4,045 | 4,080 | -5 | -0.1% | 35,300 |
| 2024/12/24 | 4,090 | 4,110 | 4,070 | 4,085 | +5 | +0.1% | 22,600 |
| 2024/12/23 | 4,060 | 4,105 | 4,060 | 4,080 | +80 | +2% | 18,000 |
| 2024/12/20 | 4,040 | 4,060 | 4,000 | 4,000 | -40 | -1% | 17,700 |
| 2024/12/19 | 3,970 | 4,065 | 3,965 | 4,040 | ±0 | ±0% | 24,500 |
| 2024/12/18 | 4,105 | 4,145 | 4,040 | 4,040 | -65 | -1.6% | 26,300 |
| 2024/12/17 | 4,090 | 4,135 | 4,070 | 4,105 | +50 | +1.2% | 33,300 |
| 2024/12/16 | 4,035 | 4,085 | 4,035 | 4,055 | +20 | +0.5% | 26,100 |
| 2024/12/13 | 3,975 | 4,070 | 3,970 | 4,035 | +25 | +0.6% | 29,200 |
| 2024/12/12 | 4,020 | 4,035 | 3,985 | 4,010 | +20 | +0.5% | 38,800 |
| 2024/12/11 | 3,950 | 4,015 | 3,930 | 3,990 | +40 | +1% | 26,300 |
| 2024/12/10 | 3,995 | 4,005 | 3,950 | 3,950 | -40 | -1% | 30,100 |
| 2024/12/09 | 3,855 | 4,050 | 3,855 | 3,990 | +145 | +3.8% | 56,800 |
| 2024/12/06 | 3,860 | 3,875 | 3,810 | 3,845 | -5 | -0.1% | 36,000 |
| 2024/12/05 | 3,870 | 3,905 | 3,850 | 3,850 | ±0 | ±0% | 21,300 |
| 2024/12/04 | 3,935 | 3,955 | 3,840 | 3,850 | -110 | -2.8% | 51,200 |
| 2024/12/03 | 3,990 | 4,020 | 3,960 | 3,960 | -10 | -0.3% | 41,200 |
| 2024/12/02 | 3,975 | 4,010 | 3,940 | 3,970 | +20 | +0.5% | 38,000 |
| 2024/11/29 | 3,870 | 3,975 | 3,870 | 3,950 | +95 | +2.5% | 34,900 |
| 2024/11/28 | 3,840 | 3,880 | 3,830 | 3,855 | -15 | -0.4% | 16,300 |
| 2024/11/27 | 3,860 | 3,875 | 3,840 | 3,870 | -10 | -0.3% | 19,000 |
| 2024/11/26 | 3,890 | 3,900 | 3,810 | 3,880 | +25 | +0.6% | 33,500 |
| 2024/11/25 | 3,885 | 3,900 | 3,850 | 3,855 | +10 | +0.3% | 22,100 |
| 2024/11/22 | 3,875 | 3,920 | 3,845 | 3,845 | -25 | -0.6% | 23,100 |
| 2024/11/21 | 3,930 | 3,930 | 3,855 | 3,870 | ±0 | ±0% | 21,100 |
| 2024/11/20 | 3,875 | 3,930 | 3,865 | 3,870 | +10 | +0.3% | 25,400 |
| 2024/11/19 | 3,865 | 3,920 | 3,830 | 3,860 | +5 | +0.1% | 34,800 |
| 2024/11/18 | 3,890 | 3,915 | 3,845 | 3,855 | -35 | -0.9% | 34,300 |
| 2024/11/15 | 3,870 | 3,920 | 3,840 | 3,890 | +25 | +0.6% | 44,400 |
| 2024/11/14 | 4,005 | 4,005 | 3,850 | 3,865 | -140 | -3.5% | 72,500 |
| 2024/11/13 | 4,030 | 4,060 | 3,925 | 4,005 | -35 | -0.9% | 81,100 |
51～
100
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
