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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 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 |
1651～
1700
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
