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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,350 | 4,365 | 4,305 | 4,365 | +25 | +0.6% | 18,600 |
| 2024/06/26 | 4,285 | 4,340 | 4,270 | 4,340 | +55 | +1.3% | 20,800 |
| 2024/06/25 | 4,235 | 4,310 | 4,235 | 4,285 | +50 | +1.2% | 29,200 |
| 2024/06/24 | 4,260 | 4,270 | 4,215 | 4,235 | -30 | -0.7% | 26,900 |
| 2024/06/21 | 4,360 | 4,395 | 4,255 | 4,265 | -75 | -1.7% | 41,500 |
| 2024/06/20 | 4,305 | 4,350 | 4,290 | 4,340 | +40 | +0.9% | 24,900 |
| 2024/06/19 | 4,335 | 4,375 | 4,260 | 4,300 | +30 | +0.7% | 24,800 |
| 2024/06/18 | 4,210 | 4,320 | 4,200 | 4,270 | +85 | +2% | 31,700 |
| 2024/06/17 | 4,140 | 4,205 | 4,105 | 4,185 | -25 | -0.6% | 22,600 |
| 2024/06/14 | 4,020 | 4,215 | 4,005 | 4,210 | +150 | +3.7% | 37,000 |
| 2024/06/13 | 4,105 | 4,110 | 4,060 | 4,060 | -65 | -1.6% | 27,600 |
| 2024/06/12 | 4,100 | 4,185 | 4,100 | 4,125 | -10 | -0.2% | 31,900 |
| 2024/06/11 | 4,140 | 4,150 | 4,095 | 4,135 | -5 | -0.1% | 12,100 |
| 2024/06/10 | 4,120 | 4,150 | 4,085 | 4,140 | +15 | +0.4% | 21,500 |
| 2024/06/07 | 4,110 | 4,165 | 4,105 | 4,125 | -10 | -0.2% | 15,600 |
| 2024/06/06 | 4,120 | 4,175 | 4,105 | 4,135 | +20 | +0.5% | 18,700 |
| 2024/06/05 | 4,180 | 4,195 | 4,105 | 4,115 | -95 | -2.3% | 21,000 |
| 2024/06/04 | 4,275 | 4,275 | 4,195 | 4,210 | -50 | -1.2% | 25,100 |
| 2024/06/03 | 4,320 | 4,345 | 4,235 | 4,260 | -60 | -1.4% | 28,800 |
| 2024/05/31 | 4,280 | 4,330 | 4,265 | 4,320 | -30 | -0.7% | 29,000 |
| 2024/05/30 | 4,300 | 4,360 | 4,245 | 4,350 | +5 | +0.1% | 41,000 |
| 2024/05/29 | 4,300 | 4,415 | 4,300 | 4,345 | +50 | +1.2% | 53,800 |
| 2024/05/28 | 4,310 | 4,345 | 4,265 | 4,295 | +10 | +0.2% | 24,400 |
| 2024/05/27 | 4,265 | 4,300 | 4,195 | 4,285 | +70 | +1.7% | 34,300 |
| 2024/05/24 | 4,240 | 4,290 | 4,205 | 4,215 | -95 | -2.2% | 35,800 |
| 2024/05/23 | 4,290 | 4,355 | 4,255 | 4,310 | +65 | +1.5% | 76,700 |
| 2024/05/22 | 4,200 | 4,290 | 4,175 | 4,245 | +25 | +0.6% | 64,600 |
| 2024/05/21 | 4,275 | 4,300 | 4,200 | 4,220 | +45 | +1.1% | 74,500 |
| 2024/05/20 | 4,040 | 4,195 | 4,005 | 4,175 | +200 | +5% | 102,200 |
| 2024/05/17 | 3,810 | 3,975 | 3,785 | 3,975 | +135 | +3.5% | 54,300 |
| 2024/05/16 | 3,835 | 3,905 | 3,790 | 3,840 | +75 | +2% | 34,200 |
| 2024/05/15 | 3,835 | 3,835 | 3,705 | 3,765 | -65 | -1.7% | 43,600 |
| 2024/05/14 | 3,940 | 3,970 | 3,830 | 3,830 | -110 | -2.8% | 25,600 |
| 2024/05/13 | 3,830 | 3,995 | 3,830 | 3,940 | +135 | +3.5% | 93,000 |
| 2024/05/10 | 3,735 | 3,885 | 3,660 | 3,805 | +55 | +1.5% | 131,500 |
| 2024/05/09 | 3,745 | 3,805 | 3,725 | 3,750 | +5 | +0.1% | 17,700 |
| 2024/05/08 | 3,800 | 3,800 | 3,740 | 3,745 | -55 | -1.4% | 17,600 |
| 2024/05/07 | 3,780 | 3,820 | 3,745 | 3,800 | +50 | +1.3% | 19,400 |
| 2024/05/02 | 3,800 | 3,800 | 3,735 | 3,750 | -30 | -0.8% | 9,900 |
| 2024/05/01 | 3,810 | 3,810 | 3,750 | 3,780 | -60 | -1.6% | 25,100 |
| 2024/04/30 | 3,780 | 3,850 | 3,780 | 3,840 | +105 | +2.8% | 34,200 |
| 2024/04/26 | 3,725 | 3,750 | 3,690 | 3,735 | +35 | +0.9% | 18,500 |
| 2024/04/25 | 3,700 | 3,735 | 3,650 | 3,700 | -20 | -0.5% | 45,400 |
| 2024/04/24 | 3,715 | 3,750 | 3,700 | 3,720 | -5 | -0.1% | 20,000 |
| 2024/04/23 | 3,715 | 3,730 | 3,700 | 3,725 | +25 | +0.7% | 15,200 |
| 2024/04/22 | 3,675 | 3,710 | 3,650 | 3,700 | +40 | +1.1% | 22,400 |
| 2024/04/19 | 3,685 | 3,685 | 3,610 | 3,660 | -50 | -1.3% | 40,100 |
| 2024/04/18 | 3,675 | 3,725 | 3,670 | 3,710 | +20 | +0.5% | 11,300 |
| 2024/04/17 | 3,700 | 3,730 | 3,675 | 3,690 | +80 | +2.2% | 33,900 |
| 2024/04/16 | 3,650 | 3,650 | 3,595 | 3,610 | -75 | -2% | 20,700 |
101～
150
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
