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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 3,445 | 3,450 | 3,130 | 3,155 | -260 | -7.6% | 423,300 |
| 2018/03/08 | 3,270 | 3,420 | 3,205 | 3,415 | +240 | +7.6% | 497,600 |
| 2018/03/07 | 3,090 | 3,255 | 3,060 | 3,175 | +15 | +0.5% | 594,800 |
| 2018/03/06 | 2,850 | 3,160 | 2,848 | 3,160 | +504 | +19% | 550,000 |
| 2018/03/05 | 2,745 | 2,781 | 2,641 | 2,656 | -100 | -3.6% | 141,200 |
| 2018/03/02 | 2,705 | 2,779 | 2,705 | 2,756 | -28 | -1% | 139,500 |
| 2018/03/01 | 2,870 | 2,877 | 2,771 | 2,784 | -101 | -3.5% | 193,000 |
| 2018/02/28 | 2,842 | 2,920 | 2,833 | 2,885 | +21 | +0.7% | 132,500 |
| 2018/02/27 | 2,860 | 2,897 | 2,793 | 2,864 | +25 | +0.9% | 200,700 |
| 2018/02/26 | 2,795 | 2,880 | 2,792 | 2,839 | +105 | +3.8% | 192,100 |
| 2018/02/23 | 2,740 | 2,759 | 2,680 | 2,734 | -6 | -0.2% | 191,300 |
| 2018/02/22 | 2,669 | 2,740 | 2,657 | 2,740 | +41 | +1.5% | 238,100 |
| 2018/02/21 | 2,671 | 2,720 | 2,638 | 2,699 | +1 | ±0% | 202,800 |
| 2018/02/20 | 2,665 | 2,710 | 2,630 | 2,698 | +24 | +0.9% | 278,200 |
| 2018/02/19 | 2,623 | 2,674 | 2,556 | 2,674 | +70 | +2.7% | 331,700 |
| 2018/02/16 | 2,574 | 2,643 | 2,528 | 2,604 | +30 | +1.2% | 437,000 |
| 2018/02/15 | 2,668 | 2,689 | 2,555 | 2,574 | -58 | -2.2% | 399,500 |
| 2018/02/14 | 2,865 | 2,865 | 2,595 | 2,632 | -234 | -8.2% | 445,600 |
| 2018/02/13 | 2,865 | 3,020 | 2,854 | 2,866 | -504 | -15% | 738,100 |
| 2018/02/09 | 3,305 | 3,395 | 3,255 | 3,370 | -60 | -1.7% | 156,400 |
| 2018/02/08 | 3,370 | 3,480 | 3,370 | 3,430 | +70 | +2.1% | 126,200 |
| 2018/02/07 | 3,480 | 3,545 | 3,360 | 3,360 | -15 | -0.4% | 127,700 |
| 2018/02/06 | 3,455 | 3,475 | 3,260 | 3,375 | -285 | -7.8% | 273,900 |
| 2018/02/05 | 3,610 | 3,675 | 3,610 | 3,660 | -45 | -1.2% | 151,500 |
| 2018/02/02 | 3,735 | 3,735 | 3,675 | 3,705 | -30 | -0.8% | 98,900 |
| 2018/02/01 | 3,705 | 3,735 | 3,680 | 3,735 | +35 | +0.9% | 113,400 |
| 2018/01/31 | 3,710 | 3,745 | 3,665 | 3,700 | -35 | -0.9% | 159,400 |
| 2018/01/30 | 3,805 | 3,805 | 3,705 | 3,735 | -70 | -1.8% | 116,200 |
| 2018/01/29 | 3,790 | 3,820 | 3,775 | 3,805 | +25 | +0.7% | 68,500 |
| 2018/01/26 | 3,790 | 3,850 | 3,755 | 3,780 | -5 | -0.1% | 165,800 |
| 2018/01/25 | 3,800 | 3,820 | 3,755 | 3,785 | -20 | -0.5% | 105,800 |
| 2018/01/24 | 3,820 | 3,835 | 3,770 | 3,805 | -15 | -0.4% | 108,900 |
| 2018/01/23 | 3,845 | 3,850 | 3,795 | 3,820 | -10 | -0.3% | 106,400 |
| 2018/01/22 | 3,815 | 3,835 | 3,760 | 3,830 | +55 | +1.5% | 100,200 |
| 2018/01/19 | 3,715 | 3,790 | 3,700 | 3,775 | +50 | +1.3% | 109,800 |
| 2018/01/18 | 3,900 | 3,930 | 3,680 | 3,725 | -130 | -3.4% | 359,600 |
| 2018/01/17 | 3,870 | 3,910 | 3,850 | 3,855 | -55 | -1.4% | 78,600 |
| 2018/01/16 | 3,905 | 3,915 | 3,855 | 3,910 | +20 | +0.5% | 116,900 |
| 2018/01/15 | 3,895 | 3,910 | 3,845 | 3,890 | +30 | +0.8% | 95,600 |
| 2018/01/12 | 3,915 | 3,940 | 3,860 | 3,860 | -60 | -1.5% | 93,000 |
| 2018/01/11 | 3,830 | 3,940 | 3,830 | 3,920 | +30 | +0.8% | 129,900 |
| 2018/01/10 | 3,900 | 3,905 | 3,850 | 3,890 | -5 | -0.1% | 133,800 |
| 2018/01/09 | 3,900 | 3,920 | 3,840 | 3,895 | +25 | +0.6% | 221,700 |
| 2018/01/05 | 3,760 | 3,875 | 3,735 | 3,870 | +145 | +3.9% | 246,400 |
| 2018/01/04 | 3,745 | 3,775 | 3,700 | 3,725 | +10 | +0.3% | 108,500 |
| 2017/12/29 | 3,690 | 3,915 | 3,680 | 3,715 | +45 | +1.2% | 416,500 |
| 2017/12/28 | 3,720 | 3,735 | 3,645 | 3,670 | -60 | -1.6% | 156,000 |
| 2017/12/27 | 3,470 | 3,730 | 3,470 | 3,730 | +240 | +6.9% | 312,900 |
| 2017/12/26 | 3,580 | 3,585 | 3,480 | 3,490 | -100 | -2.8% | 267,100 |
| 2017/12/25 | 3,630 | 3,650 | 3,585 | 3,590 | -40 | -1.1% | 145,900 |
1601～
1650
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
