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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,650 | 3,650 | 3,390 | 3,395 | -230 | -6.3% | 264,000 |
| 2018/07/17 | 3,520 | 3,650 | 3,485 | 3,625 | +95 | +2.7% | 84,800 |
| 2018/07/13 | 3,540 | 3,560 | 3,500 | 3,530 | -10 | -0.3% | 47,900 |
| 2018/07/12 | 3,590 | 3,610 | 3,530 | 3,540 | -50 | -1.4% | 43,800 |
| 2018/07/11 | 3,525 | 3,610 | 3,510 | 3,590 | +15 | +0.4% | 48,900 |
| 2018/07/10 | 3,755 | 3,755 | 3,550 | 3,575 | -110 | -3% | 122,800 |
| 2018/07/09 | 3,590 | 3,700 | 3,530 | 3,685 | +90 | +2.5% | 53,700 |
| 2018/07/06 | 3,475 | 3,600 | 3,465 | 3,595 | +145 | +4.2% | 80,300 |
| 2018/07/05 | 3,610 | 3,610 | 3,430 | 3,450 | -170 | -4.7% | 122,500 |
| 2018/07/04 | 3,730 | 3,735 | 3,615 | 3,620 | -135 | -3.6% | 125,600 |
| 2018/07/03 | 3,735 | 3,890 | 3,735 | 3,755 | +20 | +0.5% | 87,000 |
| 2018/07/02 | 3,780 | 3,800 | 3,720 | 3,735 | -75 | -2% | 83,700 |
| 2018/06/29 | 3,835 | 3,925 | 3,805 | 3,810 | -15 | -0.4% | 131,300 |
| 2018/06/28 | 3,730 | 3,830 | 3,665 | 3,825 | +110 | +3% | 121,200 |
| 2018/06/27 | 3,650 | 3,730 | 3,630 | 3,715 | +100 | +2.8% | 57,400 |
| 2018/06/26 | 3,685 | 3,685 | 3,555 | 3,615 | -115 | -3.1% | 96,500 |
| 2018/06/25 | 3,840 | 3,860 | 3,720 | 3,730 | -135 | -3.5% | 93,600 |
| 2018/06/22 | 3,850 | 3,910 | 3,815 | 3,865 | -15 | -0.4% | 83,500 |
| 2018/06/21 | 3,755 | 3,895 | 3,720 | 3,880 | +155 | +4.2% | 121,200 |
| 2018/06/20 | 3,630 | 3,825 | 3,590 | 3,725 | +45 | +1.2% | 227,500 |
| 2018/06/19 | 3,850 | 3,885 | 3,665 | 3,680 | -185 | -4.8% | 152,900 |
| 2018/06/18 | 3,950 | 4,040 | 3,855 | 3,865 | -35 | -0.9% | 294,300 |
| 2018/06/15 | 3,900 | 4,035 | 3,825 | 3,900 | +115 | +3% | 368,100 |
| 2018/06/14 | 3,830 | 3,845 | 3,765 | 3,785 | +25 | +0.7% | 65,500 |
| 2018/06/13 | 3,850 | 3,870 | 3,755 | 3,760 | -75 | -2% | 60,200 |
| 2018/06/12 | 3,815 | 3,880 | 3,775 | 3,835 | +20 | +0.5% | 118,100 |
| 2018/06/11 | 3,720 | 3,825 | 3,720 | 3,815 | +80 | +2.1% | 103,800 |
| 2018/06/08 | 3,630 | 3,745 | 3,630 | 3,735 | +35 | +0.9% | 94,800 |
| 2018/06/07 | 3,620 | 3,705 | 3,585 | 3,700 | +90 | +2.5% | 70,500 |
| 2018/06/06 | 3,560 | 3,710 | 3,545 | 3,610 | +60 | +1.7% | 108,100 |
| 2018/06/05 | 3,665 | 3,675 | 3,550 | 3,550 | -110 | -3% | 108,700 |
| 2018/06/04 | 3,650 | 3,690 | 3,620 | 3,660 | +95 | +2.7% | 109,100 |
| 2018/06/01 | 3,555 | 3,645 | 3,545 | 3,565 | ±0 | ±0% | 65,300 |
| 2018/05/31 | 3,600 | 3,625 | 3,540 | 3,565 | ±0 | ±0% | 91,700 |
| 2018/05/30 | 3,660 | 3,660 | 3,525 | 3,565 | -100 | -2.7% | 100,000 |
| 2018/05/29 | 3,730 | 3,770 | 3,655 | 3,665 | +25 | +0.7% | 95,500 |
| 2018/05/28 | 3,555 | 3,695 | 3,555 | 3,640 | +90 | +2.5% | 127,800 |
| 2018/05/25 | 3,500 | 3,565 | 3,500 | 3,550 | +30 | +0.9% | 75,300 |
| 2018/05/24 | 3,500 | 3,570 | 3,460 | 3,520 | +50 | +1.4% | 148,700 |
| 2018/05/23 | 3,630 | 3,640 | 3,460 | 3,470 | -210 | -5.7% | 241,000 |
| 2018/05/22 | 3,715 | 3,760 | 3,660 | 3,680 | -5 | -0.1% | 112,700 |
| 2018/05/21 | 3,705 | 3,775 | 3,670 | 3,685 | -60 | -1.6% | 93,600 |
| 2018/05/18 | 3,900 | 3,900 | 3,740 | 3,745 | -145 | -3.7% | 166,300 |
| 2018/05/17 | 3,855 | 3,945 | 3,845 | 3,890 | -20 | -0.5% | 150,600 |
| 2018/05/16 | 3,800 | 3,910 | 3,790 | 3,910 | +40 | +1% | 268,100 |
| 2018/05/15 | 3,505 | 3,870 | 3,425 | 3,870 | +275 | +7.6% | 500,400 |
| 2018/05/14 | 3,485 | 3,940 | 3,475 | 3,595 | -100 | -2.7% | 528,800 |
| 2018/05/11 | 3,595 | 3,695 | 3,580 | 3,695 | +130 | +3.6% | 136,700 |
| 2018/05/10 | 3,635 | 3,640 | 3,535 | 3,565 | -70 | -1.9% | 91,100 |
| 2018/05/09 | 3,680 | 3,735 | 3,610 | 3,635 | -30 | -0.8% | 168,700 |
1551～
1600
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
