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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 3,220 | 3,260 | 3,130 | 3,145 | -5 | -0.2% | 280,300 |
2017/07/27 | 3,090 | 3,190 | 3,060 | 3,150 | +120 | +4% | 284,400 |
2017/07/26 | 3,120 | 3,120 | 3,005 | 3,030 | -75 | -2.4% | 268,600 |
2017/07/25 | 3,145 | 3,175 | 3,100 | 3,105 | -40 | -1.3% | 141,400 |
2017/07/24 | 3,200 | 3,215 | 3,140 | 3,145 | -45 | -1.4% | 128,100 |
2017/07/21 | 3,235 | 3,295 | 3,180 | 3,190 | -5 | -0.2% | 434,700 |
2017/07/20 | 3,160 | 3,205 | 3,150 | 3,195 | +65 | +2.1% | 271,200 |
2017/07/19 | 3,125 | 3,140 | 3,090 | 3,130 | +20 | +0.6% | 173,600 |
2017/07/18 | 3,090 | 3,130 | 3,055 | 3,110 | +105 | +3.5% | 322,600 |
2017/07/14 | 3,015 | 3,075 | 2,980 | 3,005 | +17 | +0.6% | 281,500 |
2017/07/13 | 3,025 | 3,025 | 2,972 | 2,988 | -12 | -0.4% | 95,600 |
2017/07/12 | 3,040 | 3,040 | 2,992 | 3,000 | -40 | -1.3% | 85,100 |
2017/07/11 | 2,977 | 3,045 | 2,950 | 3,040 | +69 | +2.3% | 196,700 |
2017/07/10 | 2,958 | 2,992 | 2,958 | 2,971 | +13 | +0.4% | 86,700 |
2017/07/07 | 2,918 | 2,979 | 2,916 | 2,958 | +41 | +1.4% | 107,100 |
2017/07/06 | 2,977 | 2,979 | 2,907 | 2,917 | -57 | -1.9% | 102,800 |
2017/07/05 | 2,888 | 2,982 | 2,877 | 2,974 | +72 | +2.5% | 181,500 |
2017/07/04 | 2,940 | 2,941 | 2,888 | 2,902 | -33 | -1.1% | 121,100 |
2017/07/03 | 2,893 | 2,939 | 2,866 | 2,935 | +31 | +1.1% | 125,700 |
2017/06/30 | 2,860 | 2,904 | 2,846 | 2,904 | +36 | +1.3% | 178,400 |
2017/06/29 | 2,864 | 2,882 | 2,838 | 2,868 | +31 | +1.1% | 142,100 |
2017/06/28 | 2,861 | 2,882 | 2,834 | 2,837 | -23 | -0.8% | 151,600 |
2017/06/27 | 2,915 | 2,915 | 2,859 | 2,860 | -42 | -1.4% | 129,800 |
2017/06/26 | 2,900 | 2,924 | 2,871 | 2,902 | +32 | +1.1% | 95,900 |
2017/06/23 | 2,910 | 2,910 | 2,858 | 2,870 | -30 | -1% | 118,300 |
2017/06/22 | 2,890 | 2,907 | 2,869 | 2,900 | +39 | +1.4% | 91,000 |
2017/06/21 | 2,888 | 2,904 | 2,860 | 2,861 | -38 | -1.3% | 126,000 |
2017/06/20 | 2,865 | 2,920 | 2,865 | 2,899 | +48 | +1.7% | 139,900 |
2017/06/19 | 2,833 | 2,872 | 2,833 | 2,851 | +17 | +0.6% | 75,700 |
2017/06/16 | 2,855 | 2,888 | 2,834 | 2,834 | -7 | -0.2% | 123,000 |
2017/06/15 | 2,831 | 2,857 | 2,816 | 2,841 | +9 | +0.3% | 106,800 |
2017/06/14 | 2,901 | 2,950 | 2,832 | 2,832 | -72 | -2.5% | 182,200 |
2017/06/13 | 2,911 | 2,941 | 2,887 | 2,904 | -4 | -0.1% | 112,400 |
2017/06/12 | 2,830 | 2,909 | 2,830 | 2,908 | +77 | +2.7% | 129,400 |
2017/06/09 | 2,880 | 2,917 | 2,831 | 2,831 | -59 | -2% | 176,500 |
2017/06/08 | 2,960 | 2,960 | 2,887 | 2,890 | -80 | -2.7% | 177,800 |
2017/06/07 | 2,970 | 3,005 | 2,965 | 2,970 | -4 | -0.1% | 66,800 |
2017/06/06 | 3,030 | 3,030 | 2,941 | 2,974 | -61 | -2% | 155,300 |
2017/06/05 | 2,967 | 3,080 | 2,963 | 3,035 | +91 | +3.1% | 217,400 |
2017/06/02 | 2,986 | 3,005 | 2,929 | 2,944 | -42 | -1.4% | 177,000 |
2017/06/01 | 2,925 | 2,987 | 2,922 | 2,986 | +64 | +2.2% | 158,700 |
2017/05/31 | 2,891 | 2,955 | 2,887 | 2,922 | +21 | +0.7% | 162,700 |
2017/05/30 | 2,832 | 2,902 | 2,831 | 2,901 | +64 | +2.3% | 106,400 |
2017/05/29 | 2,814 | 2,855 | 2,814 | 2,837 | +23 | +0.8% | 70,700 |
2017/05/26 | 2,822 | 2,834 | 2,804 | 2,814 | -11 | -0.4% | 90,800 |
2017/05/25 | 2,855 | 2,861 | 2,811 | 2,825 | -35 | -1.2% | 110,800 |
2017/05/24 | 2,885 | 2,885 | 2,847 | 2,860 | +1 | ±0% | 101,200 |
2017/05/23 | 2,931 | 2,937 | 2,851 | 2,859 | -89 | -3% | 242,000 |
2017/05/22 | 2,977 | 2,995 | 2,942 | 2,948 | -21 | -0.7% | 63,700 |
2017/05/19 | 3,000 | 3,000 | 2,957 | 2,969 | +19 | +0.6% | 86,600 |
1751~
1800
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