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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 4,170 | 4,235 | 4,160 | 4,235 | +50 | +1.2% | 37,800 |
| 2025/03/26 | 4,175 | 4,230 | 4,145 | 4,185 | +10 | +0.2% | 24,300 |
| 2025/03/25 | 4,155 | 4,175 | 4,105 | 4,175 | +40 | +1% | 19,200 |
| 2025/03/24 | 4,160 | 4,175 | 4,120 | 4,135 | -25 | -0.6% | 20,100 |
| 2025/03/21 | 4,210 | 4,230 | 4,150 | 4,160 | -20 | -0.5% | 22,800 |
| 2025/03/19 | 4,080 | 4,220 | 4,080 | 4,180 | +100 | +2.5% | 27,900 |
| 2025/03/18 | 4,100 | 4,105 | 4,075 | 4,080 | +15 | +0.4% | 15,100 |
| 2025/03/17 | 4,055 | 4,105 | 4,045 | 4,065 | +10 | +0.2% | 26,100 |
| 2025/03/14 | 4,060 | 4,080 | 4,010 | 4,055 | -20 | -0.5% | 18,400 |
| 2025/03/13 | 4,060 | 4,105 | 4,030 | 4,075 | +40 | +1% | 24,000 |
| 2025/03/12 | 4,000 | 4,055 | 3,980 | 4,035 | +30 | +0.7% | 15,100 |
| 2025/03/11 | 4,020 | 4,020 | 3,965 | 4,005 | -70 | -1.7% | 26,100 |
| 2025/03/10 | 4,125 | 4,140 | 4,050 | 4,075 | -50 | -1.2% | 14,700 |
| 2025/03/07 | 4,145 | 4,180 | 4,090 | 4,125 | -25 | -0.6% | 47,900 |
| 2025/03/06 | 4,175 | 4,230 | 4,130 | 4,150 | +45 | +1.1% | 49,900 |
| 2025/03/05 | 4,100 | 4,130 | 4,065 | 4,105 | ±0 | ±0% | 28,200 |
| 2025/03/04 | 4,210 | 4,260 | 4,010 | 4,105 | -100 | -2.4% | 96,500 |
| 2025/03/03 | 4,165 | 4,270 | 4,145 | 4,205 | +70 | +1.7% | 26,300 |
| 2025/02/28 | 4,170 | 4,195 | 4,115 | 4,135 | -65 | -1.5% | 33,600 |
| 2025/02/27 | 4,205 | 4,235 | 4,160 | 4,200 | +10 | +0.2% | 40,200 |
| 2025/02/26 | 4,180 | 4,190 | 4,125 | 4,190 | -15 | -0.4% | 29,800 |
| 2025/02/25 | 4,200 | 4,250 | 4,200 | 4,205 | -30 | -0.7% | 22,200 |
| 2025/02/21 | 4,275 | 4,280 | 4,185 | 4,235 | -40 | -0.9% | 30,700 |
| 2025/02/20 | 4,335 | 4,340 | 4,260 | 4,275 | -60 | -1.4% | 18,400 |
| 2025/02/19 | 4,325 | 4,370 | 4,290 | 4,335 | +15 | +0.3% | 45,700 |
| 2025/02/18 | 4,275 | 4,350 | 4,275 | 4,320 | +45 | +1.1% | 13,500 |
| 2025/02/17 | 4,365 | 4,370 | 4,265 | 4,275 | -105 | -2.4% | 45,400 |
| 2025/02/14 | 4,445 | 4,510 | 4,380 | 4,380 | -65 | -1.5% | 56,200 |
| 2025/02/13 | 4,395 | 4,465 | 4,360 | 4,445 | +25 | +0.6% | 44,100 |
| 2025/02/12 | 4,500 | 4,555 | 4,385 | 4,420 | -55 | -1.2% | 67,900 |
| 2025/02/10 | 4,475 | 4,495 | 4,460 | 4,475 | ±0 | ±0% | 12,300 |
| 2025/02/07 | 4,495 | 4,540 | 4,470 | 4,475 | -10 | -0.2% | 22,600 |
| 2025/02/06 | 4,500 | 4,515 | 4,475 | 4,485 | ±0 | ±0% | 12,500 |
| 2025/02/05 | 4,435 | 4,500 | 4,415 | 4,485 | +70 | +1.6% | 32,200 |
| 2025/02/04 | 4,395 | 4,450 | 4,390 | 4,415 | +80 | +1.8% | 16,200 |
| 2025/02/03 | 4,500 | 4,500 | 4,310 | 4,335 | -115 | -2.6% | 59,900 |
| 2025/01/31 | 4,410 | 4,450 | 4,375 | 4,450 | +40 | +0.9% | 12,000 |
| 2025/01/30 | 4,385 | 4,410 | 4,365 | 4,410 | +25 | +0.6% | 21,500 |
| 2025/01/29 | 4,390 | 4,405 | 4,375 | 4,385 | -5 | -0.1% | 17,100 |
| 2025/01/28 | 4,400 | 4,440 | 4,390 | 4,390 | -10 | -0.2% | 27,700 |
| 2025/01/27 | 4,450 | 4,450 | 4,380 | 4,400 | -25 | -0.6% | 26,100 |
| 2025/01/24 | 4,435 | 4,445 | 4,365 | 4,425 | -5 | -0.1% | 16,700 |
| 2025/01/23 | 4,530 | 4,535 | 4,415 | 4,430 | -70 | -1.6% | 33,300 |
| 2025/01/22 | 4,450 | 4,535 | 4,425 | 4,500 | +50 | +1.1% | 30,300 |
| 2025/01/21 | 4,440 | 4,465 | 4,415 | 4,450 | +30 | +0.7% | 13,200 |
| 2025/01/20 | 4,430 | 4,465 | 4,395 | 4,420 | -5 | -0.1% | 29,500 |
| 2025/01/17 | 4,395 | 4,425 | 4,370 | 4,425 | -10 | -0.2% | 24,600 |
| 2025/01/16 | 4,470 | 4,470 | 4,415 | 4,435 | -30 | -0.7% | 18,000 |
| 2025/01/15 | 4,445 | 4,530 | 4,410 | 4,465 | +20 | +0.4% | 31,000 |
| 2025/01/14 | 4,455 | 4,480 | 4,410 | 4,445 | -65 | -1.4% | 40,000 |
101～
150
件表示中 / 3767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 | 420,500円 | -0.8% | -6.3% | 4.04% | 18.40倍 | 1.11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 | 481,500円 | +4.7% | +9.6% | 4.05% | 12.37倍 | 0.89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 |
| ＤＮＣ | 77,900円 | -1.6% | -28.8% | 4.88% | 10.34倍 | 0.62倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| ソフト９９ | 245,700円 | +1.9% | -9.7% | 0.00% | 20.94倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 新日製薬 | 248,600円 | +4.9% | +10.2% | 2.09% | 16.95倍 | 2.49倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
