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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 2017/10/11 | 4,520 | 4,540 | 4,420 | 4,435 | -60 | -1.3% | 163,600 |
| 2017/10/10 | 4,525 | 4,570 | 4,455 | 4,495 | -35 | -0.8% | 225,800 |
| 2017/10/06 | 4,495 | 4,560 | 4,455 | 4,530 | +35 | +0.8% | 210,400 |
| 2017/10/05 | 4,540 | 4,605 | 4,470 | 4,495 | -50 | -1.1% | 238,700 |
| 2017/10/04 | 4,695 | 4,695 | 4,500 | 4,545 | -160 | -3.4% | 478,800 |
| 2017/10/03 | 4,770 | 4,800 | 4,665 | 4,705 | -35 | -0.7% | 253,100 |
| 2017/10/02 | 4,785 | 4,810 | 4,685 | 4,740 | -50 | -1% | 305,400 |
| 2017/09/29 | 4,900 | 4,915 | 4,755 | 4,790 | -90 | -1.8% | 390,000 |
| 2017/09/28 | 4,850 | 4,880 | 4,710 | 4,880 | +60 | +1.2% | 521,200 |
| 2017/09/27 | 4,630 | 4,830 | 4,605 | 4,820 | +205 | +4.4% | 406,200 |
| 2017/09/26 | 4,610 | 4,710 | 4,580 | 4,615 | -10 | -0.2% | 194,300 |
| 2017/09/25 | 4,635 | 4,700 | 4,540 | 4,625 | +75 | +1.6% | 340,500 |
1701～
1750
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
