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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,248 | 2,277 | 2,100 | 2,199 | -149 | -6.3% | 170,700 |
| 2020/03/12 | 2,410 | 2,437 | 2,290 | 2,348 | -112 | -4.6% | 120,900 |
| 2020/03/11 | 2,693 | 2,696 | 2,460 | 2,460 | -83 | -3.3% | 122,900 |
| 2020/03/10 | 2,280 | 2,557 | 2,263 | 2,543 | +160 | +6.7% | 173,900 |
| 2020/03/09 | 2,490 | 2,490 | 2,368 | 2,383 | -217 | -8.3% | 92,900 |
| 2020/03/06 | 2,679 | 2,700 | 2,600 | 2,600 | -118 | -4.3% | 63,300 |
| 2020/03/05 | 2,789 | 2,789 | 2,699 | 2,718 | +21 | +0.8% | 44,400 |
| 2020/03/04 | 2,688 | 2,750 | 2,660 | 2,697 | -32 | -1.2% | 47,800 |
| 2020/03/03 | 2,949 | 2,949 | 2,724 | 2,729 | -38 | -1.4% | 91,400 |
| 2020/03/02 | 2,624 | 2,840 | 2,621 | 2,767 | +97 | +3.6% | 72,700 |
| 2020/02/28 | 2,759 | 2,800 | 2,660 | 2,670 | -239 | -8.2% | 108,600 |
| 2020/02/27 | 3,045 | 3,045 | 2,903 | 2,909 | -156 | -5.1% | 131,100 |
| 2020/02/26 | 2,985 | 3,110 | 2,971 | 3,065 | +20 | +0.7% | 114,000 |
| 2020/02/25 | 3,000 | 3,130 | 3,000 | 3,045 | -205 | -6.3% | 107,400 |
| 2020/02/21 | 3,215 | 3,270 | 3,215 | 3,250 | +20 | +0.6% | 26,300 |
| 2020/02/20 | 3,350 | 3,390 | 3,225 | 3,230 | -65 | -2% | 87,200 |
| 2020/02/19 | 3,290 | 3,345 | 3,265 | 3,295 | ±0 | ±0% | 35,700 |
| 2020/02/18 | 3,420 | 3,420 | 3,285 | 3,295 | -125 | -3.7% | 60,200 |
| 2020/02/17 | 3,400 | 3,450 | 3,345 | 3,420 | -10 | -0.3% | 64,200 |
| 2020/02/14 | 3,410 | 3,465 | 3,395 | 3,430 | +5 | +0.1% | 50,600 |
| 2020/02/13 | 3,530 | 3,530 | 3,400 | 3,425 | -105 | -3% | 150,900 |
| 2020/02/12 | 3,460 | 3,590 | 3,410 | 3,530 | +210 | +6.3% | 233,800 |
| 2020/02/10 | 3,135 | 3,490 | 3,135 | 3,320 | +170 | +5.4% | 388,800 |
| 2020/02/07 | 3,165 | 3,170 | 3,125 | 3,150 | -15 | -0.5% | 54,900 |
| 2020/02/06 | 3,160 | 3,190 | 3,160 | 3,165 | +25 | +0.8% | 36,700 |
| 2020/02/05 | 3,080 | 3,165 | 3,080 | 3,140 | +95 | +3.1% | 61,200 |
| 2020/02/04 | 3,000 | 3,075 | 2,990 | 3,045 | +25 | +0.8% | 38,100 |
| 2020/02/03 | 2,992 | 3,040 | 2,935 | 3,020 | -40 | -1.3% | 56,900 |
| 2020/01/31 | 3,030 | 3,100 | 3,030 | 3,060 | +30 | +1% | 33,300 |
| 2020/01/30 | 3,120 | 3,135 | 3,015 | 3,030 | -105 | -3.3% | 62,000 |
| 2020/01/29 | 3,095 | 3,160 | 3,095 | 3,135 | +25 | +0.8% | 38,600 |
| 2020/01/28 | 3,060 | 3,115 | 3,040 | 3,110 | -15 | -0.5% | 49,100 |
| 2020/01/27 | 3,175 | 3,175 | 3,100 | 3,125 | -60 | -1.9% | 54,100 |
| 2020/01/24 | 3,210 | 3,220 | 3,170 | 3,185 | +45 | +1.4% | 72,200 |
| 2020/01/23 | 3,230 | 3,280 | 3,130 | 3,140 | +25 | +0.8% | 147,100 |
| 2020/01/22 | 3,115 | 3,130 | 3,085 | 3,115 | +30 | +1% | 33,900 |
| 2020/01/21 | 3,110 | 3,115 | 3,060 | 3,085 | -30 | -1% | 40,200 |
| 2020/01/20 | 3,130 | 3,155 | 3,100 | 3,115 | +55 | +1.8% | 44,900 |
| 2020/01/17 | 3,065 | 3,090 | 3,045 | 3,060 | -25 | -0.8% | 62,000 |
| 2020/01/16 | 3,140 | 3,140 | 3,065 | 3,085 | -55 | -1.8% | 35,700 |
| 2020/01/15 | 3,175 | 3,190 | 3,125 | 3,140 | -25 | -0.8% | 35,200 |
| 2020/01/14 | 3,195 | 3,210 | 3,150 | 3,165 | +20 | +0.6% | 50,300 |
| 2020/01/10 | 3,100 | 3,195 | 3,095 | 3,145 | +60 | +1.9% | 59,000 |
| 2020/01/09 | 3,120 | 3,120 | 3,080 | 3,085 | +35 | +1.1% | 42,600 |
| 2020/01/08 | 3,145 | 3,145 | 3,020 | 3,050 | -125 | -3.9% | 98,900 |
| 2020/01/07 | 3,135 | 3,215 | 3,125 | 3,175 | +50 | +1.6% | 71,800 |
| 2020/01/06 | 3,160 | 3,170 | 3,095 | 3,125 | -95 | -3% | 73,600 |
| 2019/12/30 | 3,190 | 3,225 | 3,155 | 3,220 | -5 | -0.2% | 35,300 |
| 2019/12/27 | 3,200 | 3,245 | 3,170 | 3,225 | +35 | +1.1% | 64,600 |
| 2019/12/26 | 3,150 | 3,190 | 3,145 | 3,190 | +25 | +0.8% | 34,200 |
1151～
1200
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
