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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,200 | 4,220 | 4,135 | 4,155 | ±0 | ±0% | 71,800 |
| 2018/09/27 | 4,215 | 4,265 | 4,150 | 4,155 | -60 | -1.4% | 133,000 |
| 2018/09/26 | 4,030 | 4,250 | 4,015 | 4,215 | +210 | +5.2% | 403,100 |
| 2018/09/25 | 3,955 | 4,040 | 3,950 | 4,005 | +75 | +1.9% | 133,000 |
| 2018/09/21 | 3,855 | 3,930 | 3,795 | 3,930 | +85 | +2.2% | 103,600 |
| 2018/09/20 | 3,885 | 3,920 | 3,805 | 3,845 | -40 | -1% | 83,600 |
| 2018/09/19 | 3,775 | 3,900 | 3,765 | 3,885 | +135 | +3.6% | 95,500 |
| 2018/09/18 | 3,680 | 3,785 | 3,665 | 3,750 | +140 | +3.9% | 124,400 |
| 2018/09/14 | 3,570 | 3,630 | 3,565 | 3,610 | +55 | +1.5% | 79,700 |
| 2018/09/13 | 3,590 | 3,615 | 3,485 | 3,555 | -70 | -1.9% | 104,300 |
| 2018/09/12 | 3,715 | 3,740 | 3,530 | 3,625 | -230 | -6% | 197,200 |
| 2018/09/11 | 3,735 | 3,890 | 3,720 | 3,855 | +145 | +3.9% | 113,000 |
| 2018/09/10 | 3,695 | 3,755 | 3,685 | 3,710 | +5 | +0.1% | 33,100 |
| 2018/09/07 | 3,700 | 3,740 | 3,640 | 3,705 | -20 | -0.5% | 94,700 |
| 2018/09/06 | 3,795 | 3,810 | 3,685 | 3,725 | -60 | -1.6% | 60,000 |
| 2018/09/05 | 3,865 | 3,895 | 3,735 | 3,785 | -165 | -4.2% | 108,000 |
| 2018/09/04 | 3,915 | 3,980 | 3,875 | 3,950 | +30 | +0.8% | 45,000 |
| 2018/09/03 | 4,000 | 4,035 | 3,865 | 3,920 | -70 | -1.8% | 104,900 |
| 2018/08/31 | 3,960 | 4,000 | 3,915 | 3,990 | -10 | -0.3% | 123,400 |
| 2018/08/30 | 3,940 | 4,000 | 3,880 | 4,000 | +150 | +3.9% | 175,400 |
| 2018/08/29 | 3,875 | 3,890 | 3,795 | 3,850 | -35 | -0.9% | 59,200 |
| 2018/08/28 | 3,930 | 3,980 | 3,860 | 3,885 | -45 | -1.1% | 109,400 |
| 2018/08/27 | 3,910 | 3,945 | 3,885 | 3,930 | +30 | +0.8% | 60,700 |
| 2018/08/24 | 3,925 | 3,945 | 3,850 | 3,900 | -25 | -0.6% | 60,800 |
| 2018/08/23 | 3,900 | 3,945 | 3,850 | 3,925 | +100 | +2.6% | 98,100 |
| 2018/08/22 | 3,755 | 3,835 | 3,715 | 3,825 | +75 | +2% | 66,500 |
| 2018/08/21 | 3,690 | 3,780 | 3,680 | 3,750 | +60 | +1.6% | 51,700 |
| 2018/08/20 | 3,690 | 3,755 | 3,675 | 3,690 | -35 | -0.9% | 55,100 |
| 2018/08/17 | 3,785 | 3,890 | 3,700 | 3,725 | -25 | -0.7% | 96,800 |
| 2018/08/16 | 3,690 | 3,775 | 3,610 | 3,750 | +130 | +3.6% | 133,200 |
| 2018/08/15 | 3,735 | 3,755 | 3,590 | 3,620 | -90 | -2.4% | 67,700 |
| 2018/08/14 | 3,645 | 3,725 | 3,620 | 3,710 | +85 | +2.3% | 56,200 |
| 2018/08/13 | 3,730 | 3,805 | 3,620 | 3,625 | -70 | -1.9% | 83,700 |
| 2018/08/10 | 3,770 | 3,835 | 3,680 | 3,695 | -85 | -2.2% | 114,500 |
| 2018/08/09 | 3,880 | 3,970 | 3,780 | 3,780 | -170 | -4.3% | 224,900 |
| 2018/08/08 | 3,830 | 3,950 | 3,700 | 3,950 | +620 | +18.6% | 661,200 |
| 2018/08/07 | 3,255 | 3,350 | 3,230 | 3,330 | +115 | +3.6% | 79,000 |
| 2018/08/06 | 3,360 | 3,385 | 3,215 | 3,215 | -160 | -4.7% | 107,500 |
| 2018/08/03 | 3,415 | 3,445 | 3,365 | 3,375 | -70 | -2% | 61,800 |
| 2018/08/02 | 3,505 | 3,535 | 3,435 | 3,445 | -75 | -2.1% | 41,300 |
| 2018/08/01 | 3,465 | 3,520 | 3,425 | 3,520 | +50 | +1.4% | 43,500 |
| 2018/07/31 | 3,395 | 3,490 | 3,385 | 3,470 | +80 | +2.4% | 101,200 |
| 2018/07/30 | 3,475 | 3,475 | 3,375 | 3,390 | -50 | -1.5% | 53,500 |
| 2018/07/27 | 3,450 | 3,470 | 3,415 | 3,440 | -15 | -0.4% | 43,400 |
| 2018/07/26 | 3,415 | 3,460 | 3,395 | 3,455 | +40 | +1.2% | 51,600 |
| 2018/07/25 | 3,400 | 3,445 | 3,355 | 3,415 | +35 | +1% | 73,000 |
| 2018/07/24 | 3,395 | 3,430 | 3,350 | 3,380 | +20 | +0.6% | 86,600 |
| 2018/07/23 | 3,410 | 3,430 | 3,350 | 3,360 | -65 | -1.9% | 71,600 |
| 2018/07/20 | 3,420 | 3,455 | 3,380 | 3,425 | ±0 | ±0% | 68,800 |
| 2018/07/19 | 3,405 | 3,450 | 3,400 | 3,425 | +30 | +0.9% | 63,600 |
1501～
1550
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
