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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 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 |
| 2018/05/08 | 3,665 | 3,690 | 3,640 | 3,665 | ±0 | ±0% | 112,300 |
| 2018/05/07 | 3,650 | 3,690 | 3,635 | 3,665 | +35 | +1% | 85,200 |
| 2018/05/02 | 3,615 | 3,655 | 3,570 | 3,630 | +25 | +0.7% | 125,900 |
| 2018/05/01 | 3,650 | 3,650 | 3,510 | 3,605 | -50 | -1.4% | 125,100 |
| 2018/04/27 | 3,620 | 3,670 | 3,615 | 3,655 | +80 | +2.2% | 140,400 |
| 2018/04/26 | 3,650 | 3,650 | 3,555 | 3,575 | -45 | -1.2% | 78,300 |
| 2018/04/25 | 3,660 | 3,695 | 3,595 | 3,620 | +20 | +0.6% | 97,500 |
| 2018/04/24 | 3,625 | 3,740 | 3,580 | 3,600 | +30 | +0.8% | 201,200 |
| 2018/04/23 | 3,585 | 3,615 | 3,530 | 3,570 | -15 | -0.4% | 79,400 |
| 2018/04/20 | 3,635 | 3,680 | 3,550 | 3,585 | -50 | -1.4% | 154,400 |
| 2018/04/19 | 3,635 | 3,685 | 3,585 | 3,635 | +10 | +0.3% | 249,500 |
| 2018/04/18 | 3,340 | 3,635 | 3,330 | 3,625 | +340 | +10.4% | 601,100 |
| 2018/04/17 | 3,230 | 3,335 | 3,195 | 3,285 | +80 | +2.5% | 226,000 |
| 2018/04/16 | 3,200 | 3,225 | 3,165 | 3,205 | +10 | +0.3% | 180,700 |
| 2018/04/13 | 3,175 | 3,205 | 3,135 | 3,195 | +30 | +0.9% | 90,800 |
| 2018/04/12 | 3,110 | 3,190 | 3,095 | 3,165 | +5 | +0.2% | 88,200 |
| 2018/04/11 | 3,130 | 3,180 | 3,115 | 3,160 | +35 | +1.1% | 90,400 |
| 2018/04/10 | 3,105 | 3,135 | 2,999 | 3,125 | -5 | -0.2% | 181,200 |
| 2018/04/09 | 3,300 | 3,300 | 3,110 | 3,130 | -140 | -4.3% | 171,000 |
| 2018/04/06 | 3,320 | 3,335 | 3,255 | 3,270 | -35 | -1.1% | 122,700 |
| 2018/04/05 | 3,270 | 3,315 | 3,225 | 3,305 | +60 | +1.8% | 146,900 |
| 2018/04/04 | 3,250 | 3,280 | 3,155 | 3,245 | +25 | +0.8% | 227,900 |
| 2018/04/03 | 3,205 | 3,315 | 3,170 | 3,220 | -30 | -0.9% | 288,900 |
| 2018/04/02 | 3,205 | 3,325 | 3,205 | 3,250 | +65 | +2% | 202,300 |
| 2018/03/30 | 3,165 | 3,225 | 3,095 | 3,185 | +35 | +1.1% | 250,400 |
| 2018/03/29 | 3,340 | 3,340 | 3,085 | 3,150 | -145 | -4.4% | 322,400 |
| 2018/03/28 | 3,350 | 3,450 | 3,265 | 3,295 | -10 | -0.3% | 251,800 |
| 2018/03/27 | 3,300 | 3,320 | 3,230 | 3,305 | +95 | +3% | 139,000 |
| 2018/03/26 | 3,080 | 3,215 | 3,080 | 3,210 | +80 | +2.6% | 126,400 |
| 2018/03/23 | 3,125 | 3,180 | 3,105 | 3,130 | -125 | -3.8% | 175,700 |
| 2018/03/22 | 3,280 | 3,330 | 3,230 | 3,255 | -10 | -0.3% | 152,500 |
| 2018/03/20 | 3,200 | 3,325 | 3,200 | 3,265 | -25 | -0.8% | 185,300 |
| 2018/03/19 | 3,110 | 3,345 | 3,110 | 3,290 | +120 | +3.8% | 248,000 |
| 2018/03/16 | 3,270 | 3,270 | 3,155 | 3,170 | -50 | -1.6% | 69,500 |
| 2018/03/15 | 3,215 | 3,230 | 3,165 | 3,220 | -25 | -0.8% | 93,900 |
| 2018/03/14 | 3,185 | 3,350 | 3,180 | 3,245 | +25 | +0.8% | 166,700 |
| 2018/03/13 | 3,150 | 3,225 | 3,125 | 3,220 | +60 | +1.9% | 109,700 |
| 2018/03/12 | 3,255 | 3,270 | 3,095 | 3,160 | +5 | +0.2% | 165,800 |
1551～
1600
件表示中 / 3548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 | 422,000円 | +13.3% | +15.9% | 4.03% | 19.55倍 | 1.15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 |
| 大日精 | 311,000円 | +2.9% | +31.9% | 4.24% | 5.04倍 | 0.46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 |
| 関電化 | 98,100円 | +6.5% | - | 1.63% | 19.43倍 | 0.88倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| コ タ | 167,100円 | +5.7% | +1.6% | 1.20% | 33.61倍 | 4.20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 |
| レック | 134,800円 | +5.3% | -2.2% | 1.48% | 42.09倍 | 1.18倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム
