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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,375 | 3,495 | 3,350 | 3,425 | +130 | +3.9% | 102,700 |
| 2021/01/06 | 3,310 | 3,350 | 3,290 | 3,295 | +10 | +0.3% | 31,900 |
| 2021/01/05 | 3,250 | 3,320 | 3,230 | 3,285 | +15 | +0.5% | 36,800 |
| 2021/01/04 | 3,325 | 3,325 | 3,225 | 3,270 | -45 | -1.4% | 47,100 |
| 2020/12/30 | 3,255 | 3,340 | 3,190 | 3,315 | +95 | +3% | 61,000 |
| 2020/12/29 | 3,225 | 3,245 | 3,170 | 3,220 | +45 | +1.4% | 39,600 |
| 2020/12/28 | 3,210 | 3,220 | 3,130 | 3,175 | -35 | -1.1% | 41,600 |
| 2020/12/25 | 3,250 | 3,250 | 3,200 | 3,210 | -5 | -0.2% | 21,900 |
| 2020/12/24 | 3,175 | 3,235 | 3,175 | 3,215 | +40 | +1.3% | 47,500 |
| 2020/12/23 | 3,175 | 3,190 | 3,110 | 3,175 | ±0 | ±0% | 49,800 |
| 2020/12/22 | 3,315 | 3,315 | 3,165 | 3,175 | -135 | -4.1% | 72,000 |
| 2020/12/21 | 3,360 | 3,370 | 3,295 | 3,310 | +5 | +0.2% | 42,500 |
| 2020/12/18 | 3,320 | 3,335 | 3,240 | 3,305 | -30 | -0.9% | 65,700 |
| 2020/12/17 | 3,385 | 3,405 | 3,310 | 3,335 | -45 | -1.3% | 25,400 |
| 2020/12/16 | 3,430 | 3,430 | 3,325 | 3,380 | +10 | +0.3% | 26,600 |
| 2020/12/15 | 3,415 | 3,450 | 3,300 | 3,370 | -55 | -1.6% | 60,300 |
| 2020/12/14 | 3,400 | 3,445 | 3,400 | 3,425 | +20 | +0.6% | 35,100 |
| 2020/12/11 | 3,410 | 3,440 | 3,380 | 3,405 | -35 | -1% | 37,000 |
| 2020/12/10 | 3,540 | 3,540 | 3,430 | 3,440 | -110 | -3.1% | 45,800 |
| 2020/12/09 | 3,390 | 3,580 | 3,375 | 3,550 | +170 | +5% | 79,500 |
| 2020/12/08 | 3,345 | 3,445 | 3,310 | 3,380 | ±0 | ±0% | 36,400 |
| 2020/12/07 | 3,635 | 3,635 | 3,345 | 3,380 | -135 | -3.8% | 83,100 |
| 2020/12/04 | 3,405 | 3,565 | 3,395 | 3,515 | +120 | +3.5% | 107,000 |
| 2020/12/03 | 3,330 | 3,410 | 3,300 | 3,395 | +20 | +0.6% | 29,800 |
| 2020/12/02 | 3,425 | 3,425 | 3,365 | 3,375 | -20 | -0.6% | 39,300 |
| 2020/12/01 | 3,350 | 3,420 | 3,335 | 3,395 | +45 | +1.3% | 48,400 |
| 2020/11/30 | 3,350 | 3,425 | 3,330 | 3,350 | +20 | +0.6% | 68,400 |
| 2020/11/27 | 3,230 | 3,345 | 3,230 | 3,330 | +65 | +2% | 69,800 |
| 2020/11/26 | 3,210 | 3,270 | 3,195 | 3,265 | +45 | +1.4% | 26,000 |
| 2020/11/25 | 3,275 | 3,310 | 3,220 | 3,220 | -20 | -0.6% | 52,500 |
| 2020/11/24 | 3,200 | 3,255 | 3,200 | 3,240 | +55 | +1.7% | 47,400 |
| 2020/11/20 | 3,110 | 3,195 | 3,110 | 3,185 | +70 | +2.2% | 36,200 |
| 2020/11/19 | 3,100 | 3,135 | 3,085 | 3,115 | ±0 | ±0% | 22,500 |
| 2020/11/18 | 3,130 | 3,155 | 3,095 | 3,115 | -5 | -0.2% | 26,100 |
| 2020/11/17 | 3,200 | 3,225 | 3,120 | 3,120 | -70 | -2.2% | 45,300 |
| 2020/11/16 | 3,145 | 3,225 | 3,110 | 3,190 | +95 | +3.1% | 43,000 |
| 2020/11/13 | 3,130 | 3,135 | 3,085 | 3,095 | -70 | -2.2% | 38,700 |
| 2020/11/12 | 3,135 | 3,195 | 3,090 | 3,165 | -5 | -0.2% | 57,000 |
| 2020/11/11 | 3,275 | 3,275 | 3,140 | 3,170 | -35 | -1.1% | 62,800 |
| 2020/11/10 | 3,380 | 3,385 | 3,150 | 3,205 | -240 | -7% | 94,200 |
| 2020/11/09 | 3,395 | 3,475 | 3,215 | 3,445 | +290 | +9.2% | 227,700 |
| 2020/11/06 | 3,050 | 3,225 | 3,045 | 3,155 | +140 | +4.6% | 126,100 |
| 2020/11/05 | 2,971 | 3,050 | 2,959 | 3,015 | +56 | +1.9% | 87,100 |
| 2020/11/04 | 2,985 | 2,996 | 2,950 | 2,959 | +15 | +0.5% | 36,800 |
| 2020/11/02 | 2,911 | 3,005 | 2,911 | 2,944 | +36 | +1.2% | 56,300 |
| 2020/10/30 | 2,940 | 2,967 | 2,897 | 2,908 | -35 | -1.2% | 40,800 |
| 2020/10/29 | 2,907 | 2,953 | 2,888 | 2,943 | -7 | -0.2% | 26,300 |
| 2020/10/28 | 2,950 | 2,959 | 2,907 | 2,950 | -12 | -0.4% | 20,600 |
| 2020/10/27 | 2,950 | 2,962 | 2,903 | 2,962 | -20 | -0.7% | 24,400 |
| 2020/10/26 | 2,968 | 3,015 | 2,968 | 2,982 | -4 | -0.1% | 20,100 |
951～
1000
件表示中 / 3586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 | 384,500円 | +13.3% | +15.9% | 4.42% | 17.81倍 | 1.01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 |
| コ タ | 161,500円 | +5.7% | +1.6% | 1.24% | 32.48倍 | 4.47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 |
| 大日精 | 284,800円 | +3.5% | +49.9% | 4.63% | 4.61倍 | 0.39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 |
| 有沢製 | 148,700円 | +16.8% | +189.0% | 5.65% | 15.47倍 | 1.02倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 東洋合成 | 608,000円 | +19.5% | +3.2% | 0.66% | 19.30倍 | 2.09倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
