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 |
|---|---|---|---|---|---|---|---|
| 2021/06/09 | 3,020 | 3,065 | 3,010 | 3,010 | -30 | -1% | 28,000 |
| 2021/06/08 | 3,055 | 3,055 | 3,025 | 3,040 | -15 | -0.5% | 29,400 |
| 2021/06/07 | 3,140 | 3,145 | 3,055 | 3,055 | -55 | -1.8% | 45,200 |
| 2021/06/04 | 3,085 | 3,135 | 3,075 | 3,110 | +25 | +0.8% | 57,800 |
| 2021/06/03 | 3,000 | 3,095 | 2,998 | 3,085 | +109 | +3.7% | 97,100 |
| 2021/06/02 | 2,941 | 2,981 | 2,923 | 2,976 | +35 | +1.2% | 72,700 |
| 2021/06/01 | 2,905 | 2,943 | 2,893 | 2,941 | +37 | +1.3% | 61,500 |
| 2021/05/31 | 2,938 | 2,941 | 2,895 | 2,904 | -54 | -1.8% | 51,100 |
| 2021/05/28 | 2,930 | 2,967 | 2,929 | 2,958 | +51 | +1.8% | 73,600 |
| 2021/05/27 | 2,897 | 2,917 | 2,882 | 2,907 | -19 | -0.6% | 302,700 |
| 2021/05/26 | 2,912 | 2,927 | 2,886 | 2,926 | +14 | +0.5% | 64,400 |
| 2021/05/25 | 2,917 | 2,942 | 2,890 | 2,912 | -43 | -1.5% | 137,000 |
| 2021/05/24 | 2,950 | 2,970 | 2,912 | 2,955 | -17 | -0.6% | 88,200 |
| 2021/05/21 | 3,015 | 3,015 | 2,971 | 2,972 | -43 | -1.4% | 52,300 |
| 2021/05/20 | 2,929 | 3,035 | 2,929 | 3,015 | +86 | +2.9% | 70,200 |
| 2021/05/19 | 2,937 | 2,971 | 2,915 | 2,929 | -48 | -1.6% | 61,000 |
| 2021/05/18 | 2,944 | 2,985 | 2,907 | 2,977 | +40 | +1.4% | 52,400 |
| 2021/05/17 | 2,945 | 2,974 | 2,917 | 2,937 | -8 | -0.3% | 60,100 |
| 2021/05/14 | 2,900 | 2,962 | 2,895 | 2,945 | +90 | +3.2% | 60,300 |
| 2021/05/13 | 2,900 | 2,919 | 2,855 | 2,855 | -85 | -2.9% | 109,600 |
| 2021/05/12 | 3,135 | 3,150 | 2,912 | 2,940 | -265 | -8.3% | 213,900 |
| 2021/05/11 | 3,105 | 3,230 | 3,080 | 3,205 | +45 | +1.4% | 135,100 |
| 2021/05/10 | 3,160 | 3,175 | 3,125 | 3,160 | +20 | +0.6% | 65,500 |
| 2021/05/07 | 3,120 | 3,160 | 3,100 | 3,140 | +35 | +1.1% | 51,400 |
| 2021/05/06 | 3,005 | 3,120 | 3,005 | 3,105 | +113 | +3.8% | 83,000 |
| 2021/04/30 | 3,025 | 3,025 | 2,991 | 2,992 | -38 | -1.3% | 84,300 |
| 2021/04/28 | 3,085 | 3,085 | 3,020 | 3,030 | -60 | -1.9% | 53,600 |
| 2021/04/27 | 3,125 | 3,125 | 3,085 | 3,090 | -40 | -1.3% | 42,100 |
| 2021/04/26 | 3,180 | 3,180 | 3,085 | 3,130 | -30 | -0.9% | 77,500 |
| 2021/04/23 | 3,240 | 3,300 | 3,150 | 3,160 | -95 | -2.9% | 71,000 |
| 2021/04/22 | 3,235 | 3,345 | 3,200 | 3,255 | +90 | +2.8% | 175,000 |
| 2021/04/21 | 3,260 | 3,285 | 3,160 | 3,165 | -165 | -5% | 114,600 |
| 2021/04/20 | 3,270 | 3,380 | 3,260 | 3,330 | +45 | +1.4% | 100,700 |
| 2021/04/19 | 3,280 | 3,315 | 3,265 | 3,285 | +20 | +0.6% | 37,000 |
| 2021/04/16 | 3,310 | 3,310 | 3,265 | 3,265 | -25 | -0.8% | 27,000 |
| 2021/04/15 | 3,295 | 3,295 | 3,255 | 3,290 | -5 | -0.2% | 40,300 |
| 2021/04/14 | 3,300 | 3,315 | 3,270 | 3,295 | -5 | -0.2% | 27,700 |
| 2021/04/13 | 3,275 | 3,340 | 3,255 | 3,300 | +40 | +1.2% | 61,600 |
| 2021/04/12 | 3,310 | 3,315 | 3,255 | 3,260 | -45 | -1.4% | 33,500 |
| 2021/04/09 | 3,315 | 3,340 | 3,280 | 3,305 | +10 | +0.3% | 39,700 |
| 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 |
1001～
1050
件表示中 / 3738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 | 399,000円 | -0.8% | -6.3% | 4.26% | 17.46倍 | 1.05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 |
| リケンテクノス | 109,300円 | +4.6% | -2.7% | 3.75% | 9.51倍 | 0.85倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| メック | 274,000円 | +9.7% | +8.9% | 2.01% | 13.99倍 | 1.87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 |
| 大倉工 | 412,000円 | +4.7% | +9.6% | 4.73% | 10.58倍 | 0.75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 |
| 新日製薬 | 230,000円 | +4.9% | +10.2% | 2.26% | 15.68倍 | 2.30倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
