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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 3,935 | 3,970 | 3,925 | 3,945 | -25 | -0.6% | 5,600 |
| 2024/08/27 | 3,915 | 3,985 | 3,905 | 3,970 | +55 | +1.4% | 12,300 |
| 2024/08/26 | 3,905 | 3,970 | 3,840 | 3,915 | -5 | -0.1% | 18,700 |
| 2024/08/23 | 3,840 | 3,935 | 3,840 | 3,920 | +60 | +1.6% | 15,700 |
| 2024/08/22 | 3,880 | 3,880 | 3,840 | 3,860 | -25 | -0.6% | 17,200 |
| 2024/08/21 | 3,860 | 3,895 | 3,850 | 3,885 | -15 | -0.4% | 11,900 |
| 2024/08/20 | 3,915 | 3,915 | 3,860 | 3,900 | +10 | +0.3% | 26,800 |
| 2024/08/19 | 3,950 | 3,970 | 3,865 | 3,890 | -65 | -1.6% | 20,100 |
| 2024/08/16 | 3,950 | 3,955 | 3,840 | 3,955 | +65 | +1.7% | 73,300 |
| 2024/08/15 | 3,980 | 3,980 | 3,865 | 3,890 | ±0 | ±0% | 34,900 |
| 2024/08/14 | 3,870 | 3,920 | 3,860 | 3,890 | +20 | +0.5% | 13,000 |
| 2024/08/13 | 3,790 | 4,000 | 3,790 | 3,870 | +85 | +2.2% | 33,500 |
| 2024/08/09 | 3,820 | 3,890 | 3,720 | 3,785 | +175 | +4.8% | 53,900 |
| 2024/08/08 | 3,615 | 3,705 | 3,570 | 3,610 | -75 | -2% | 36,600 |
| 2024/08/07 | 3,480 | 3,770 | 3,450 | 3,685 | +75 | +2.1% | 28,800 |
| 2024/08/06 | 3,445 | 3,710 | 3,445 | 3,610 | +235 | +7% | 32,300 |
| 2024/08/05 | 3,690 | 3,690 | 3,255 | 3,375 | -450 | -11.8% | 42,300 |
| 2024/08/02 | 3,940 | 3,940 | 3,810 | 3,825 | -185 | -4.6% | 44,200 |
| 2024/08/01 | 4,145 | 4,145 | 4,005 | 4,010 | -150 | -3.6% | 15,700 |
| 2024/07/31 | 4,035 | 4,160 | 3,995 | 4,160 | +115 | +2.8% | 21,500 |
| 2024/07/30 | 4,155 | 4,155 | 4,045 | 4,045 | -90 | -2.2% | 21,000 |
| 2024/07/29 | 4,125 | 4,135 | 4,090 | 4,135 | +70 | +1.7% | 29,000 |
| 2024/07/26 | 4,105 | 4,125 | 4,040 | 4,065 | +5 | +0.1% | 13,400 |
| 2024/07/25 | 4,120 | 4,175 | 4,060 | 4,060 | -85 | -2.1% | 31,200 |
| 2024/07/24 | 4,220 | 4,220 | 4,120 | 4,145 | -40 | -1% | 28,800 |
| 2024/07/23 | 4,270 | 4,300 | 4,185 | 4,185 | -40 | -0.9% | 29,600 |
| 2024/07/22 | 4,220 | 4,230 | 4,175 | 4,225 | -55 | -1.3% | 31,100 |
| 2024/07/19 | 4,200 | 4,280 | 4,200 | 4,280 | +70 | +1.7% | 16,500 |
| 2024/07/18 | 4,335 | 4,340 | 4,205 | 4,210 | -150 | -3.4% | 17,600 |
| 2024/07/17 | 4,330 | 4,415 | 4,330 | 4,360 | +30 | +0.7% | 18,100 |
| 2024/07/16 | 4,350 | 4,350 | 4,305 | 4,330 | +45 | +1.1% | 12,700 |
| 2024/07/12 | 4,315 | 4,365 | 4,285 | 4,285 | -40 | -0.9% | 29,000 |
| 2024/07/11 | 4,320 | 4,350 | 4,295 | 4,325 | -10 | -0.2% | 21,600 |
| 2024/07/10 | 4,390 | 4,445 | 4,280 | 4,335 | -55 | -1.3% | 47,700 |
| 2024/07/09 | 4,300 | 4,410 | 4,300 | 4,390 | +85 | +2% | 48,400 |
| 2024/07/08 | 4,255 | 4,335 | 4,255 | 4,305 | +25 | +0.6% | 17,800 |
| 2024/07/05 | 4,285 | 4,310 | 4,225 | 4,280 | +65 | +1.5% | 35,100 |
| 2024/07/04 | 4,190 | 4,225 | 4,165 | 4,215 | +25 | +0.6% | 10,600 |
| 2024/07/03 | 4,225 | 4,270 | 4,190 | 4,190 | -20 | -0.5% | 12,100 |
| 2024/07/02 | 4,330 | 4,330 | 4,195 | 4,210 | -100 | -2.3% | 17,500 |
| 2024/07/01 | 4,365 | 4,365 | 4,255 | 4,310 | -20 | -0.5% | 24,800 |
| 2024/06/28 | 4,350 | 4,360 | 4,310 | 4,330 | -35 | -0.8% | 8,700 |
| 2024/06/27 | 4,350 | 4,365 | 4,305 | 4,365 | +25 | +0.6% | 18,600 |
| 2024/06/26 | 4,285 | 4,340 | 4,270 | 4,340 | +55 | +1.3% | 20,800 |
| 2024/06/25 | 4,235 | 4,310 | 4,235 | 4,285 | +50 | +1.2% | 29,200 |
| 2024/06/24 | 4,260 | 4,270 | 4,215 | 4,235 | -30 | -0.7% | 26,900 |
| 2024/06/21 | 4,360 | 4,395 | 4,255 | 4,265 | -75 | -1.7% | 41,500 |
| 2024/06/20 | 4,305 | 4,350 | 4,290 | 4,340 | +40 | +0.9% | 24,900 |
| 2024/06/19 | 4,335 | 4,375 | 4,260 | 4,300 | +30 | +0.7% | 24,800 |
| 2024/06/18 | 4,210 | 4,320 | 4,200 | 4,270 | +85 | +2% | 31,700 |
151～
200
件表示中 / 3678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 | 346,000円 | +16.6% | +33.8% | 4.91% | 13.61倍 | 0.89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 |
| 大倉工 | 368,500円 | +4.7% | +9.6% | 5.29% | 9.59倍 | 0.68倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| コ タ | 138,500円 | +1.8% | -8.9% | 1.44% | 30.31倍 | 3.83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 |
| Ａｉロボティク | 375,000円 | +98.3% | +90.4% | 0.00% | 26.54倍 | 18.10倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| メック | 208,100円 | +9.7% | +8.9% | 2.64% | 10.82倍 | 1.45倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
