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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 2,988 | 2,995 | 2,934 | 2,991 | +21 | +0.7% | 148,200 |
| 2017/04/26 | 2,910 | 3,035 | 2,910 | 2,970 | +84 | +2.9% | 273,600 |
| 2017/04/25 | 2,860 | 2,889 | 2,847 | 2,886 | +31 | +1.1% | 81,000 |
| 2017/04/24 | 2,896 | 2,898 | 2,827 | 2,855 | +5 | +0.2% | 76,900 |
| 2017/04/21 | 2,845 | 2,869 | 2,826 | 2,850 | +15 | +0.5% | 114,600 |
| 2017/04/20 | 2,846 | 2,863 | 2,803 | 2,835 | -26 | -0.9% | 148,900 |
| 2017/04/19 | 2,833 | 2,882 | 2,810 | 2,861 | +8 | +0.3% | 92,000 |
| 2017/04/18 | 2,910 | 2,910 | 2,813 | 2,853 | +35 | +1.2% | 122,900 |
| 2017/04/17 | 2,740 | 2,826 | 2,740 | 2,818 | +73 | +2.7% | 107,200 |
| 2017/04/14 | 2,732 | 2,778 | 2,706 | 2,745 | -40 | -1.4% | 156,000 |
| 2017/04/13 | 2,800 | 2,807 | 2,727 | 2,785 | -28 | -1% | 248,900 |
| 2017/04/12 | 2,850 | 2,864 | 2,805 | 2,813 | -95 | -3.3% | 376,700 |
| 2017/04/11 | 2,998 | 2,998 | 2,904 | 2,908 | -68 | -2.3% | 110,700 |
| 2017/04/10 | 2,970 | 3,010 | 2,955 | 2,976 | +8 | +0.3% | 63,800 |
| 2017/04/07 | 2,942 | 2,985 | 2,887 | 2,968 | +28 | +1% | 190,600 |
| 2017/04/06 | 2,990 | 3,000 | 2,900 | 2,940 | -70 | -2.3% | 155,200 |
| 2017/04/05 | 2,996 | 3,050 | 2,950 | 3,010 | -15 | -0.5% | 133,000 |
| 2017/04/04 | 3,115 | 3,115 | 2,997 | 3,025 | -90 | -2.9% | 211,000 |
| 2017/04/03 | 3,180 | 3,180 | 3,095 | 3,115 | -65 | -2% | 114,700 |
| 2017/03/31 | 3,195 | 3,235 | 3,180 | 3,180 | -5 | -0.2% | 93,100 |
| 2017/03/30 | 3,285 | 3,290 | 3,175 | 3,185 | -80 | -2.5% | 139,600 |
| 2017/03/29 | 3,170 | 3,270 | 3,170 | 3,265 | +105 | +3.3% | 170,100 |
| 2017/03/28 | 3,160 | 3,180 | 3,130 | 3,160 | +25 | +0.8% | 120,200 |
| 2017/03/27 | 3,160 | 3,175 | 3,125 | 3,135 | -70 | -2.2% | 108,200 |
| 2017/03/24 | 3,120 | 3,220 | 3,090 | 3,205 | +55 | +1.7% | 161,500 |
| 2017/03/23 | 3,115 | 3,150 | 3,110 | 3,150 | +35 | +1.1% | 95,700 |
| 2017/03/22 | 3,190 | 3,190 | 3,105 | 3,115 | -110 | -3.4% | 250,500 |
| 2017/03/21 | 3,240 | 3,245 | 3,210 | 3,225 | -20 | -0.6% | 121,300 |
| 2017/03/17 | 3,270 | 3,270 | 3,215 | 3,245 | -55 | -1.7% | 188,300 |
| 2017/03/16 | 3,215 | 3,300 | 3,215 | 3,300 | +50 | +1.5% | 168,800 |
| 2017/03/15 | 3,240 | 3,250 | 3,230 | 3,250 | -15 | -0.5% | 142,500 |
| 2017/03/14 | 3,250 | 3,265 | 3,225 | 3,265 | -15 | -0.5% | 181,100 |
| 2017/03/13 | 3,315 | 3,315 | 3,270 | 3,280 | -30 | -0.9% | 139,700 |
| 2017/03/10 | 3,305 | 3,310 | 3,265 | 3,310 | +30 | +0.9% | 161,400 |
| 2017/03/09 | 3,255 | 3,280 | 3,210 | 3,280 | +80 | +2.5% | 171,900 |
| 2017/03/08 | 3,260 | 3,265 | 3,185 | 3,200 | -60 | -1.8% | 243,200 |
| 2017/03/07 | 3,305 | 3,305 | 3,250 | 3,260 | -25 | -0.8% | 185,300 |
| 2017/03/06 | 3,310 | 3,330 | 3,265 | 3,285 | -20 | -0.6% | 154,000 |
| 2017/03/03 | 3,315 | 3,345 | 3,275 | 3,305 | -20 | -0.6% | 271,200 |
| 2017/03/02 | 3,400 | 3,410 | 3,300 | 3,325 | +5 | +0.2% | 687,500 |
| 2017/03/01 | 3,300 | 3,320 | 3,250 | 3,320 | +45 | +1.4% | 137,000 |
| 2017/02/28 | 3,290 | 3,325 | 3,245 | 3,275 | +30 | +0.9% | 215,500 |
| 2017/02/27 | 3,300 | 3,310 | 3,235 | 3,245 | -25 | -0.8% | 149,500 |
| 2017/02/24 | 3,330 | 3,335 | 3,260 | 3,270 | -95 | -2.8% | 173,300 |
| 2017/02/23 | 3,260 | 3,365 | 3,230 | 3,365 | +110 | +3.4% | 240,400 |
| 2017/02/22 | 3,325 | 3,340 | 3,230 | 3,255 | -85 | -2.5% | 349,700 |
| 2017/02/21 | 3,425 | 3,425 | 3,310 | 3,340 | -90 | -2.6% | 321,500 |
| 2017/02/20 | 3,540 | 3,540 | 3,415 | 3,430 | -90 | -2.6% | 271,700 |
| 2017/02/17 | 3,525 | 3,600 | 3,485 | 3,520 | -20 | -0.6% | 224,200 |
| 2017/02/16 | 3,615 | 3,615 | 3,495 | 3,540 | -80 | -2.2% | 268,100 |
1851～
1900
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
