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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 3,875 | 4,060 | 3,875 | 4,040 | -115 | -2.8% | 88,300 |
| 2024/11/11 | 4,200 | 4,200 | 4,065 | 4,155 | -40 | -1% | 62,800 |
| 2024/11/08 | 4,470 | 4,470 | 4,195 | 4,195 | -230 | -5.2% | 91,400 |
| 2024/11/07 | 4,460 | 4,525 | 4,425 | 4,425 | +15 | +0.3% | 22,500 |
| 2024/11/06 | 4,370 | 4,415 | 4,340 | 4,410 | +40 | +0.9% | 29,900 |
| 2024/11/05 | 4,390 | 4,410 | 4,315 | 4,370 | +25 | +0.6% | 15,300 |
| 2024/11/01 | 4,460 | 4,490 | 4,315 | 4,345 | -205 | -4.5% | 34,600 |
| 2024/10/31 | 4,480 | 4,560 | 4,480 | 4,550 | +45 | +1% | 20,100 |
| 2024/10/30 | 4,500 | 4,565 | 4,460 | 4,505 | +55 | +1.2% | 64,200 |
| 2024/10/29 | 4,465 | 4,470 | 4,410 | 4,450 | +20 | +0.5% | 24,400 |
| 2024/10/28 | 4,405 | 4,485 | 4,385 | 4,430 | +25 | +0.6% | 29,800 |
| 2024/10/25 | 4,450 | 4,450 | 4,320 | 4,405 | -45 | -1% | 45,700 |
| 2024/10/24 | 4,420 | 4,490 | 4,415 | 4,450 | -40 | -0.9% | 39,200 |
| 2024/10/23 | 4,515 | 4,575 | 4,465 | 4,490 | -65 | -1.4% | 22,400 |
| 2024/10/22 | 4,610 | 4,610 | 4,540 | 4,555 | -55 | -1.2% | 35,700 |
| 2024/10/21 | 4,620 | 4,660 | 4,590 | 4,610 | +40 | +0.9% | 39,600 |
| 2024/10/18 | 4,510 | 4,630 | 4,510 | 4,570 | +50 | +1.1% | 31,900 |
| 2024/10/17 | 4,615 | 4,615 | 4,480 | 4,520 | -110 | -2.4% | 54,700 |
| 2024/10/16 | 4,525 | 4,650 | 4,525 | 4,630 | +35 | +0.8% | 49,000 |
| 2024/10/15 | 4,570 | 4,600 | 4,515 | 4,595 | +120 | +2.7% | 69,600 |
| 2024/10/11 | 4,400 | 4,485 | 4,400 | 4,475 | +75 | +1.7% | 58,100 |
| 2024/10/10 | 4,355 | 4,405 | 4,325 | 4,400 | +30 | +0.7% | 22,300 |
| 2024/10/09 | 4,360 | 4,435 | 4,335 | 4,370 | +15 | +0.3% | 29,600 |
| 2024/10/08 | 4,380 | 4,445 | 4,290 | 4,355 | -10 | -0.2% | 68,700 |
| 2024/10/07 | 4,320 | 4,375 | 4,320 | 4,365 | +110 | +2.6% | 33,500 |
| 2024/10/04 | 4,170 | 4,280 | 4,150 | 4,255 | +85 | +2% | 35,000 |
| 2024/10/03 | 4,150 | 4,170 | 4,100 | 4,170 | +90 | +2.2% | 31,000 |
| 2024/10/02 | 4,070 | 4,170 | 4,070 | 4,080 | -30 | -0.7% | 19,600 |
| 2024/10/01 | 4,125 | 4,165 | 4,105 | 4,110 | -15 | -0.4% | 22,800 |
| 2024/09/30 | 4,120 | 4,145 | 4,095 | 4,125 | -95 | -2.3% | 22,700 |
| 2024/09/27 | 4,145 | 4,230 | 4,115 | 4,220 | +45 | +1.1% | 23,100 |
| 2024/09/26 | 4,100 | 4,190 | 4,060 | 4,175 | +130 | +3.2% | 35,900 |
| 2024/09/25 | 4,090 | 4,090 | 3,970 | 4,045 | -45 | -1.1% | 40,900 |
| 2024/09/24 | 4,145 | 4,145 | 4,085 | 4,090 | -15 | -0.4% | 26,000 |
| 2024/09/20 | 4,220 | 4,295 | 4,105 | 4,105 | -115 | -2.7% | 35,200 |
| 2024/09/19 | 4,235 | 4,265 | 4,200 | 4,220 | +30 | +0.7% | 54,300 |
| 2024/09/18 | 4,230 | 4,245 | 4,170 | 4,190 | +20 | +0.5% | 26,200 |
| 2024/09/17 | 4,250 | 4,255 | 4,115 | 4,170 | ±0 | ±0% | 32,100 |
| 2024/09/13 | 4,195 | 4,195 | 4,135 | 4,170 | -30 | -0.7% | 36,100 |
| 2024/09/12 | 4,075 | 4,215 | 4,075 | 4,200 | +185 | +4.6% | 52,400 |
| 2024/09/11 | 4,010 | 4,065 | 3,990 | 4,015 | -20 | -0.5% | 36,500 |
| 2024/09/10 | 3,960 | 4,035 | 3,960 | 4,035 | +75 | +1.9% | 17,500 |
| 2024/09/09 | 3,845 | 3,980 | 3,820 | 3,960 | -20 | -0.5% | 24,800 |
| 2024/09/06 | 3,970 | 4,020 | 3,945 | 3,980 | +5 | +0.1% | 22,400 |
| 2024/09/05 | 3,975 | 4,060 | 3,960 | 3,975 | -40 | -1% | 21,000 |
| 2024/09/04 | 3,980 | 4,045 | 3,980 | 4,015 | -95 | -2.3% | 28,000 |
| 2024/09/03 | 4,095 | 4,120 | 4,060 | 4,110 | +90 | +2.2% | 13,500 |
| 2024/09/02 | 4,075 | 4,075 | 4,000 | 4,020 | -10 | -0.2% | 8,500 |
| 2024/08/30 | 4,000 | 4,055 | 4,000 | 4,030 | +40 | +1% | 12,000 |
| 2024/08/29 | 3,935 | 3,995 | 3,935 | 3,990 | +45 | +1.1% | 10,400 |
101～
150
件表示中 / 3678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 | 346,000円 | +16.6% | +33.8% | 4.91% | 13.61倍 | 0.89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 |
| 大倉工 | 368,500円 | +4.7% | +9.6% | 5.29% | 9.59倍 | 0.68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 |
| コ タ | 138,500円 | +1.8% | -8.9% | 1.44% | 30.31倍 | 3.83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 |
| Ａｉロボティク | 375,000円 | +98.3% | +90.4% | 0.00% | 26.54倍 | 18.10倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| メック | 208,100円 | +9.7% | +8.9% | 2.64% | 10.82倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
