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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 3,665 | 3,680 | 3,630 | 3,630 | -35 | -1% | 106,100 |
| 2017/12/21 | 3,680 | 3,690 | 3,630 | 3,665 | -25 | -0.7% | 86,400 |
| 2017/12/20 | 3,775 | 3,795 | 3,670 | 3,690 | -105 | -2.8% | 254,700 |
| 2017/12/19 | 3,640 | 3,840 | 3,630 | 3,795 | +170 | +4.7% | 371,900 |
| 2017/12/18 | 3,610 | 3,645 | 3,565 | 3,625 | +15 | +0.4% | 213,900 |
| 2017/12/15 | 3,650 | 3,695 | 3,605 | 3,610 | -65 | -1.8% | 125,300 |
| 2017/12/14 | 3,615 | 3,680 | 3,580 | 3,675 | +45 | +1.2% | 150,800 |
| 2017/12/13 | 3,700 | 3,720 | 3,615 | 3,630 | -50 | -1.4% | 167,100 |
| 2017/12/12 | 3,750 | 3,755 | 3,680 | 3,680 | -60 | -1.6% | 196,700 |
| 2017/12/11 | 3,820 | 3,820 | 3,730 | 3,740 | -60 | -1.6% | 127,800 |
| 2017/12/08 | 3,785 | 3,840 | 3,775 | 3,800 | +15 | +0.4% | 110,400 |
| 2017/12/07 | 3,750 | 3,835 | 3,750 | 3,785 | -5 | -0.1% | 152,500 |
| 2017/12/06 | 3,790 | 3,870 | 3,735 | 3,790 | +5 | +0.1% | 214,400 |
| 2017/12/05 | 3,730 | 3,795 | 3,695 | 3,785 | +50 | +1.3% | 160,700 |
| 2017/12/04 | 3,735 | 3,755 | 3,710 | 3,735 | ±0 | ±0% | 115,100 |
| 2017/12/01 | 3,680 | 3,755 | 3,680 | 3,735 | +5 | +0.1% | 193,900 |
| 2017/11/30 | 3,790 | 3,790 | 3,680 | 3,730 | -30 | -0.8% | 178,100 |
| 2017/11/29 | 3,805 | 3,840 | 3,735 | 3,760 | -50 | -1.3% | 175,300 |
| 2017/11/28 | 3,765 | 3,825 | 3,725 | 3,810 | +15 | +0.4% | 160,200 |
| 2017/11/27 | 3,810 | 3,820 | 3,770 | 3,795 | -15 | -0.4% | 105,800 |
| 2017/11/24 | 3,780 | 3,825 | 3,755 | 3,810 | +30 | +0.8% | 150,900 |
| 2017/11/22 | 3,910 | 3,915 | 3,770 | 3,780 | -65 | -1.7% | 213,900 |
| 2017/11/21 | 3,795 | 3,850 | 3,770 | 3,845 | +95 | +2.5% | 175,700 |
| 2017/11/20 | 3,770 | 3,820 | 3,695 | 3,750 | -25 | -0.7% | 212,700 |
| 2017/11/17 | 3,880 | 3,890 | 3,760 | 3,775 | -35 | -0.9% | 180,500 |
| 2017/11/16 | 3,695 | 3,840 | 3,680 | 3,810 | +80 | +2.1% | 157,100 |
| 2017/11/15 | 3,820 | 3,865 | 3,675 | 3,730 | -155 | -4% | 338,600 |
| 2017/11/14 | 3,880 | 3,915 | 3,815 | 3,885 | -10 | -0.3% | 269,900 |
| 2017/11/13 | 3,800 | 3,895 | 3,775 | 3,895 | +135 | +3.6% | 389,800 |
| 2017/11/10 | 3,675 | 3,765 | 3,655 | 3,760 | +75 | +2% | 262,100 |
| 2017/11/09 | 3,760 | 3,775 | 3,615 | 3,685 | -75 | -2% | 483,300 |
| 2017/11/08 | 3,695 | 3,765 | 3,645 | 3,760 | +65 | +1.8% | 323,900 |
| 2017/11/07 | 3,705 | 3,770 | 3,655 | 3,695 | +60 | +1.7% | 523,200 |
| 2017/11/06 | 3,800 | 3,880 | 3,620 | 3,635 | -635 | -14.9% | 1,163,700 |
| 2017/11/02 | 4,450 | 4,450 | 4,220 | 4,270 | -155 | -3.5% | 502,700 |
| 2017/11/01 | 4,390 | 4,470 | 4,360 | 4,425 | +65 | +1.5% | 358,500 |
| 2017/10/31 | 4,365 | 4,395 | 4,330 | 4,360 | -5 | -0.1% | 195,100 |
| 2017/10/30 | 4,340 | 4,370 | 4,285 | 4,365 | +65 | +1.5% | 226,300 |
| 2017/10/27 | 4,385 | 4,425 | 4,250 | 4,300 | -35 | -0.8% | 319,500 |
| 2017/10/26 | 4,175 | 4,335 | 4,160 | 4,335 | +130 | +3.1% | 304,400 |
| 2017/10/25 | 4,215 | 4,265 | 4,165 | 4,205 | -10 | -0.2% | 330,800 |
| 2017/10/24 | 4,185 | 4,235 | 4,135 | 4,215 | +5 | +0.1% | 395,700 |
| 2017/10/23 | 4,295 | 4,300 | 4,090 | 4,210 | -120 | -2.8% | 694,200 |
| 2017/10/20 | 4,300 | 4,360 | 4,255 | 4,330 | ±0 | ±0% | 177,500 |
| 2017/10/19 | 4,360 | 4,385 | 4,315 | 4,330 | ±0 | ±0% | 116,300 |
| 2017/10/18 | 4,360 | 4,375 | 4,285 | 4,330 | -65 | -1.5% | 229,000 |
| 2017/10/17 | 4,365 | 4,445 | 4,335 | 4,395 | +95 | +2.2% | 279,700 |
| 2017/10/16 | 4,400 | 4,400 | 4,265 | 4,300 | -100 | -2.3% | 400,500 |
| 2017/10/13 | 4,440 | 4,460 | 4,350 | 4,400 | -45 | -1% | 270,500 |
| 2017/10/12 | 4,450 | 4,530 | 4,425 | 4,445 | +10 | +0.2% | 174,400 |
1651～
1700
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
