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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 2,875 | 2,880 | 2,757 | 2,778 | -99 | -3.4% | 74,700 |
| 2019/05/17 | 2,960 | 2,960 | 2,834 | 2,877 | -7 | -0.2% | 64,300 |
| 2019/05/16 | 3,115 | 3,140 | 2,876 | 2,884 | -241 | -7.7% | 131,800 |
| 2019/05/15 | 2,912 | 3,145 | 2,893 | 3,125 | +296 | +10.5% | 174,200 |
| 2019/05/14 | 2,583 | 2,833 | 2,577 | 2,829 | +162 | +6.1% | 124,800 |
| 2019/05/13 | 2,672 | 2,738 | 2,539 | 2,667 | -146 | -5.2% | 219,400 |
| 2019/05/10 | 2,770 | 2,902 | 2,745 | 2,813 | +46 | +1.7% | 91,200 |
| 2019/05/09 | 2,861 | 2,861 | 2,745 | 2,767 | -104 | -3.6% | 89,600 |
| 2019/05/08 | 2,930 | 2,932 | 2,869 | 2,871 | -83 | -2.8% | 82,700 |
| 2019/05/07 | 3,020 | 3,025 | 2,952 | 2,954 | -121 | -3.9% | 112,700 |
| 2019/04/26 | 3,075 | 3,095 | 3,025 | 3,075 | +5 | +0.2% | 44,500 |
| 2019/04/25 | 3,050 | 3,090 | 3,025 | 3,070 | +20 | +0.7% | 37,400 |
| 2019/04/24 | 3,040 | 3,080 | 3,040 | 3,050 | -10 | -0.3% | 30,800 |
| 2019/04/23 | 3,060 | 3,080 | 3,030 | 3,060 | ±0 | ±0% | 38,800 |
| 2019/04/22 | 3,105 | 3,130 | 3,050 | 3,060 | -70 | -2.2% | 56,100 |
| 2019/04/19 | 3,150 | 3,185 | 3,120 | 3,130 | -10 | -0.3% | 33,000 |
| 2019/04/18 | 3,250 | 3,250 | 3,130 | 3,140 | -100 | -3.1% | 48,600 |
| 2019/04/17 | 3,190 | 3,245 | 3,165 | 3,240 | +50 | +1.6% | 43,800 |
| 2019/04/16 | 3,235 | 3,255 | 3,170 | 3,190 | -25 | -0.8% | 34,400 |
| 2019/04/15 | 3,210 | 3,235 | 3,190 | 3,215 | +65 | +2.1% | 46,600 |
| 2019/04/12 | 3,185 | 3,190 | 3,140 | 3,150 | -55 | -1.7% | 45,100 |
| 2019/04/11 | 3,255 | 3,255 | 3,200 | 3,205 | -50 | -1.5% | 29,100 |
| 2019/04/10 | 3,240 | 3,295 | 3,235 | 3,255 | -30 | -0.9% | 25,500 |
| 2019/04/09 | 3,300 | 3,310 | 3,240 | 3,285 | -20 | -0.6% | 31,900 |
| 2019/04/08 | 3,350 | 3,385 | 3,300 | 3,305 | -30 | -0.9% | 36,700 |
| 2019/04/05 | 3,295 | 3,340 | 3,270 | 3,335 | +45 | +1.4% | 60,200 |
| 2019/04/04 | 3,215 | 3,345 | 3,215 | 3,290 | +125 | +3.9% | 130,400 |
| 2019/04/03 | 3,155 | 3,170 | 3,130 | 3,165 | +20 | +0.6% | 49,500 |
| 2019/04/02 | 3,145 | 3,170 | 3,135 | 3,145 | +45 | +1.5% | 69,700 |
| 2019/04/01 | 3,090 | 3,120 | 3,065 | 3,100 | +60 | +2% | 47,100 |
| 2019/03/29 | 3,085 | 3,095 | 3,020 | 3,040 | ±0 | ±0% | 72,700 |
| 2019/03/28 | 3,060 | 3,080 | 3,015 | 3,040 | -25 | -0.8% | 62,500 |
| 2019/03/27 | 3,075 | 3,125 | 3,060 | 3,065 | -35 | -1.1% | 62,100 |
| 2019/03/26 | 3,050 | 3,120 | 3,015 | 3,100 | +50 | +1.6% | 63,500 |
| 2019/03/25 | 3,010 | 3,075 | 2,973 | 3,050 | -65 | -2.1% | 57,700 |
| 2019/03/22 | 3,075 | 3,115 | 3,030 | 3,115 | +30 | +1% | 80,700 |
| 2019/03/20 | 3,150 | 3,150 | 3,070 | 3,085 | -60 | -1.9% | 71,700 |
| 2019/03/19 | 3,195 | 3,220 | 3,120 | 3,145 | -90 | -2.8% | 71,300 |
| 2019/03/18 | 3,275 | 3,275 | 3,220 | 3,235 | +30 | +0.9% | 71,200 |
| 2019/03/15 | 3,195 | 3,245 | 3,175 | 3,205 | -10 | -0.3% | 52,700 |
| 2019/03/14 | 3,330 | 3,330 | 3,160 | 3,215 | -75 | -2.3% | 96,700 |
| 2019/03/13 | 3,250 | 3,320 | 3,240 | 3,290 | +10 | +0.3% | 49,600 |
| 2019/03/12 | 3,285 | 3,320 | 3,255 | 3,280 | +50 | +1.5% | 64,600 |
| 2019/03/11 | 3,215 | 3,275 | 3,180 | 3,230 | +5 | +0.2% | 60,600 |
| 2019/03/08 | 3,330 | 3,350 | 3,210 | 3,225 | -165 | -4.9% | 74,200 |
| 2019/03/07 | 3,355 | 3,405 | 3,335 | 3,390 | -15 | -0.4% | 47,700 |
| 2019/03/06 | 3,325 | 3,430 | 3,320 | 3,405 | +50 | +1.5% | 77,000 |
| 2019/03/05 | 3,335 | 3,410 | 3,320 | 3,355 | -25 | -0.7% | 69,800 |
| 2019/03/04 | 3,300 | 3,390 | 3,300 | 3,380 | +125 | +3.8% | 86,000 |
| 2019/03/01 | 3,300 | 3,325 | 3,250 | 3,255 | -60 | -1.8% | 50,100 |
1351～
1400
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
