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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,710 | 3,730 | 3,615 | 3,620 | -85 | -2.3% | 313,900 |
| 2017/02/14 | 3,600 | 3,720 | 3,520 | 3,705 | +135 | +3.8% | 608,800 |
| 2017/02/13 | 3,670 | 3,680 | 3,405 | 3,570 | +20 | +0.6% | 799,100 |
| 2017/02/10 | 3,460 | 3,560 | 3,440 | 3,550 | +95 | +2.7% | 198,600 |
| 2017/02/09 | 3,445 | 3,470 | 3,415 | 3,455 | +25 | +0.7% | 88,000 |
| 2017/02/08 | 3,455 | 3,465 | 3,405 | 3,430 | -45 | -1.3% | 103,200 |
| 2017/02/07 | 3,460 | 3,480 | 3,405 | 3,475 | +10 | +0.3% | 79,500 |
| 2017/02/06 | 3,500 | 3,500 | 3,415 | 3,465 | ±0 | ±0% | 89,300 |
| 2017/02/03 | 3,505 | 3,525 | 3,435 | 3,465 | -20 | -0.6% | 107,200 |
| 2017/02/02 | 3,550 | 3,550 | 3,475 | 3,485 | ±0 | ±0% | 125,300 |
| 2017/02/01 | 3,405 | 3,500 | 3,345 | 3,485 | +55 | +1.6% | 199,300 |
| 2017/01/31 | 3,480 | 3,510 | 3,420 | 3,430 | -95 | -2.7% | 141,000 |
| 2017/01/30 | 3,490 | 3,555 | 3,455 | 3,525 | +40 | +1.1% | 166,800 |
| 2017/01/27 | 3,615 | 3,615 | 3,470 | 3,485 | -90 | -2.5% | 187,800 |
| 2017/01/26 | 3,515 | 3,610 | 3,515 | 3,575 | +90 | +2.6% | 309,800 |
| 2017/01/25 | 3,530 | 3,650 | 3,435 | 3,485 | +25 | +0.7% | 357,000 |
| 2017/01/24 | 3,330 | 3,500 | 3,325 | 3,460 | +155 | +4.7% | 212,100 |
| 2017/01/23 | 3,285 | 3,315 | 3,235 | 3,305 | +5 | +0.2% | 63,000 |
| 2017/01/20 | 3,280 | 3,330 | 3,260 | 3,300 | +5 | +0.2% | 68,500 |
| 2017/01/19 | 3,320 | 3,340 | 3,280 | 3,295 | -20 | -0.6% | 90,100 |
| 2017/01/18 | 3,330 | 3,370 | 3,270 | 3,315 | -30 | -0.9% | 118,400 |
| 2017/01/17 | 3,405 | 3,415 | 3,345 | 3,345 | -60 | -1.8% | 88,100 |
| 2017/01/16 | 3,400 | 3,445 | 3,330 | 3,405 | +5 | +0.1% | 123,900 |
| 2017/01/13 | 3,400 | 3,450 | 3,380 | 3,400 | -40 | -1.2% | 164,100 |
| 2017/01/12 | 3,385 | 3,470 | 3,370 | 3,440 | +150 | +4.6% | 386,600 |
| 2017/01/11 | 3,250 | 3,335 | 3,220 | 3,290 | +55 | +1.7% | 190,100 |
| 2017/01/10 | 3,260 | 3,280 | 3,200 | 3,235 | -25 | -0.8% | 127,300 |
| 2017/01/06 | 3,265 | 3,280 | 3,200 | 3,260 | -20 | -0.6% | 144,200 |
| 2017/01/05 | 3,190 | 3,310 | 3,125 | 3,280 | +150 | +4.8% | 260,000 |
| 2017/01/04 | 3,160 | 3,200 | 3,075 | 3,130 | +5 | +0.2% | 133,400 |
| 2016/12/30 | 3,140 | 3,155 | 3,080 | 3,125 | -5 | -0.2% | 72,500 |
| 2016/12/29 | 3,165 | 3,185 | 3,105 | 3,130 | -50 | -1.6% | 93,700 |
| 2016/12/28 | 3,110 | 3,250 | 3,110 | 3,180 | -30 | -0.9% | 144,800 |
| 2016/12/27 | 3,285 | 3,300 | 3,155 | 3,210 | -75 | -2.3% | 223,700 |
| 2016/12/26 | 3,260 | 3,350 | 3,225 | 3,285 | +25 | +0.8% | 196,100 |
| 2016/12/22 | 3,180 | 3,315 | 3,170 | 3,260 | +100 | +3.2% | 257,200 |
| 2016/12/21 | 3,225 | 3,270 | 3,115 | 3,160 | -40 | -1.3% | 282,000 |
| 2016/12/20 | 2,957 | 3,235 | 2,957 | 3,200 | +232 | +7.8% | 420,500 |
| 2016/12/19 | 3,000 | 3,020 | 2,958 | 2,968 | -47 | -1.6% | 88,000 |
| 2016/12/16 | 3,040 | 3,045 | 2,981 | 3,015 | -5 | -0.2% | 131,800 |
| 2016/12/15 | 3,030 | 3,050 | 2,986 | 3,020 | ±0 | ±0% | 85,000 |
| 2016/12/14 | 3,040 | 3,060 | 2,971 | 3,020 | -15 | -0.5% | 149,700 |
| 2016/12/13 | 2,870 | 3,065 | 2,865 | 3,035 | +131 | +4.5% | 274,200 |
| 2016/12/12 | 2,915 | 2,938 | 2,862 | 2,904 | -11 | -0.4% | 170,400 |
| 2016/12/09 | 2,920 | 2,952 | 2,889 | 2,915 | -30 | -1% | 165,800 |
| 2016/12/08 | 2,965 | 3,040 | 2,916 | 2,945 | +26 | +0.9% | 204,100 |
| 2016/12/07 | 3,010 | 3,010 | 2,908 | 2,919 | +8 | +0.3% | 183,200 |
| 2016/12/06 | 2,965 | 2,979 | 2,892 | 2,911 | -17 | -0.6% | 116,800 |
| 2016/12/05 | 2,937 | 2,969 | 2,870 | 2,928 | -58 | -1.9% | 164,200 |
| 2016/12/02 | 3,000 | 3,035 | 2,879 | 2,986 | -14 | -0.5% | 293,700 |
1901～
1950
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
