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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 2,560 | 2,599 | 2,520 | 2,559 | -35 | -1.3% | 64,800 |
| 2018/12/27 | 2,602 | 2,630 | 2,560 | 2,594 | +115 | +4.6% | 87,100 |
| 2018/12/26 | 2,388 | 2,497 | 2,388 | 2,479 | +112 | +4.7% | 83,300 |
| 2018/12/25 | 2,401 | 2,479 | 2,361 | 2,367 | -226 | -8.7% | 150,500 |
| 2018/12/21 | 2,659 | 2,674 | 2,544 | 2,593 | -99 | -3.7% | 103,900 |
| 2018/12/20 | 2,792 | 2,820 | 2,667 | 2,692 | -138 | -4.9% | 78,100 |
| 2018/12/19 | 2,828 | 2,917 | 2,787 | 2,830 | +52 | +1.9% | 72,000 |
| 2018/12/18 | 2,889 | 2,889 | 2,771 | 2,778 | -111 | -3.8% | 82,200 |
| 2018/12/17 | 2,922 | 2,958 | 2,870 | 2,889 | -11 | -0.4% | 74,300 |
| 2018/12/14 | 2,962 | 2,985 | 2,859 | 2,900 | -63 | -2.1% | 80,100 |
| 2018/12/13 | 2,910 | 2,985 | 2,875 | 2,963 | +41 | +1.4% | 63,500 |
| 2018/12/12 | 2,853 | 2,937 | 2,835 | 2,922 | +113 | +4% | 64,500 |
| 2018/12/11 | 2,850 | 2,888 | 2,809 | 2,809 | -47 | -1.6% | 64,600 |
| 2018/12/10 | 2,926 | 2,948 | 2,855 | 2,856 | -102 | -3.4% | 80,100 |
| 2018/12/07 | 3,000 | 3,045 | 2,952 | 2,958 | -31 | -1% | 60,900 |
| 2018/12/06 | 3,050 | 3,065 | 2,970 | 2,989 | -86 | -2.8% | 104,500 |
| 2018/12/05 | 3,090 | 3,115 | 3,060 | 3,075 | -45 | -1.4% | 82,300 |
| 2018/12/04 | 3,245 | 3,245 | 3,110 | 3,120 | -110 | -3.4% | 101,000 |
| 2018/12/03 | 3,270 | 3,300 | 3,210 | 3,230 | +15 | +0.5% | 97,500 |
| 2018/11/30 | 3,215 | 3,270 | 3,170 | 3,215 | +10 | +0.3% | 94,800 |
| 2018/11/29 | 3,100 | 3,225 | 3,095 | 3,205 | +150 | +4.9% | 166,500 |
| 2018/11/28 | 3,010 | 3,060 | 2,977 | 3,055 | +45 | +1.5% | 170,100 |
| 2018/11/27 | 3,100 | 3,105 | 3,005 | 3,010 | -90 | -2.9% | 104,400 |
| 2018/11/26 | 3,100 | 3,170 | 3,050 | 3,100 | -55 | -1.7% | 149,500 |
| 2018/11/22 | 3,220 | 3,245 | 3,130 | 3,155 | -25 | -0.8% | 110,200 |
| 2018/11/21 | 3,130 | 3,220 | 3,090 | 3,180 | +5 | +0.2% | 165,300 |
| 2018/11/20 | 3,105 | 3,220 | 3,105 | 3,175 | +45 | +1.4% | 171,400 |
| 2018/11/19 | 2,976 | 3,195 | 2,950 | 3,130 | +204 | +7% | 300,000 |
| 2018/11/16 | 3,160 | 3,180 | 2,902 | 2,926 | -244 | -7.7% | 367,100 |
| 2018/11/15 | 3,275 | 3,360 | 3,160 | 3,170 | -105 | -3.2% | 198,900 |
| 2018/11/14 | 3,305 | 3,350 | 3,275 | 3,275 | -35 | -1.1% | 123,700 |
| 2018/11/13 | 3,335 | 3,400 | 3,280 | 3,310 | -85 | -2.5% | 140,600 |
| 2018/11/12 | 3,355 | 3,430 | 3,335 | 3,395 | +55 | +1.6% | 154,400 |
| 2018/11/09 | 3,665 | 3,670 | 3,335 | 3,340 | -395 | -10.6% | 331,700 |
| 2018/11/08 | 3,795 | 3,815 | 3,710 | 3,735 | ±0 | ±0% | 123,600 |
| 2018/11/07 | 3,445 | 3,795 | 3,265 | 3,735 | +275 | +7.9% | 401,000 |
| 2018/11/06 | 3,535 | 3,615 | 3,420 | 3,460 | -55 | -1.6% | 172,600 |
| 2018/11/05 | 3,545 | 3,655 | 3,505 | 3,515 | -90 | -2.5% | 133,500 |
| 2018/11/02 | 3,565 | 3,610 | 3,480 | 3,605 | +110 | +3.1% | 92,300 |
| 2018/11/01 | 3,425 | 3,500 | 3,340 | 3,495 | +55 | +1.6% | 135,700 |
| 2018/10/31 | 3,275 | 3,455 | 3,235 | 3,440 | +235 | +7.3% | 145,200 |
| 2018/10/30 | 3,180 | 3,275 | 3,140 | 3,205 | -25 | -0.8% | 211,700 |
| 2018/10/29 | 3,260 | 3,295 | 3,210 | 3,230 | -100 | -3% | 166,900 |
| 2018/10/26 | 3,500 | 3,520 | 3,285 | 3,330 | -120 | -3.5% | 130,800 |
| 2018/10/25 | 3,510 | 3,540 | 3,450 | 3,450 | -195 | -5.3% | 86,100 |
| 2018/10/24 | 3,635 | 3,660 | 3,555 | 3,645 | +40 | +1.1% | 60,200 |
| 2018/10/23 | 3,740 | 3,755 | 3,605 | 3,605 | -205 | -5.4% | 83,300 |
| 2018/10/22 | 3,720 | 3,850 | 3,700 | 3,810 | +90 | +2.4% | 48,200 |
| 2018/10/19 | 3,730 | 3,800 | 3,710 | 3,720 | -105 | -2.7% | 54,000 |
| 2018/10/18 | 3,820 | 3,880 | 3,785 | 3,825 | -10 | -0.3% | 43,100 |
1401～
1450
件表示中 / 3548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 | 422,000円 | +13.3% | +15.9% | 4.03% | 19.55倍 | 1.15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 |
| 大日精 | 311,000円 | +2.9% | +31.9% | 4.24% | 5.04倍 | 0.46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 |
| 関電化 | 98,100円 | +6.5% | - | 1.63% | 19.43倍 | 0.88倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| コ タ | 167,100円 | +5.7% | +1.6% | 1.20% | 33.61倍 | 4.20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 |
| レック | 134,800円 | +5.3% | -2.2% | 1.48% | 42.09倍 | 1.18倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム
