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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 3,930 | 3,980 | 3,915 | 3,950 | +15 | +0.4% | 92,700 |
| 2016/10/04 | 3,885 | 3,935 | 3,875 | 3,935 | +50 | +1.3% | 82,900 |
| 2016/10/03 | 3,930 | 3,940 | 3,820 | 3,885 | +20 | +0.5% | 79,300 |
| 2016/09/30 | 3,810 | 3,930 | 3,770 | 3,865 | +5 | +0.1% | 86,200 |
| 2016/09/29 | 3,950 | 3,955 | 3,840 | 3,860 | -110 | -2.8% | 140,700 |
| 2016/09/28 | 3,770 | 3,990 | 3,770 | 3,970 | +215 | +5.7% | 263,300 |
| 2016/09/27 | 3,620 | 3,755 | 3,575 | 3,755 | +75 | +2% | 130,600 |
| 2016/09/26 | 3,740 | 3,815 | 3,665 | 3,680 | -30 | -0.8% | 137,500 |
| 2016/09/23 | 3,595 | 3,715 | 3,560 | 3,710 | +135 | +3.8% | 185,900 |
| 2016/09/21 | 3,490 | 3,595 | 3,490 | 3,575 | +45 | +1.3% | 108,100 |
| 2016/09/20 | 3,420 | 3,580 | 3,410 | 3,530 | +135 | +4% | 123,900 |
| 2016/09/16 | 3,555 | 3,555 | 3,360 | 3,395 | -140 | -4% | 144,900 |
| 2016/09/15 | 3,445 | 3,555 | 3,375 | 3,535 | +20 | +0.6% | 148,200 |
| 2016/09/14 | 3,455 | 3,570 | 3,430 | 3,515 | +55 | +1.6% | 143,800 |
| 2016/09/13 | 3,475 | 3,520 | 3,400 | 3,460 | +95 | +2.8% | 120,200 |
| 2016/09/12 | 3,355 | 3,450 | 3,355 | 3,365 | -90 | -2.6% | 101,500 |
| 2016/09/09 | 3,480 | 3,520 | 3,410 | 3,455 | -10 | -0.3% | 135,600 |
| 2016/09/08 | 3,370 | 3,475 | 3,325 | 3,465 | +115 | +3.4% | 185,700 |
| 2016/09/07 | 3,365 | 3,400 | 3,285 | 3,350 | -10 | -0.3% | 158,900 |
| 2016/09/06 | 3,200 | 3,390 | 3,200 | 3,360 | +170 | +5.3% | 188,800 |
| 2016/09/05 | 3,135 | 3,195 | 3,100 | 3,190 | +80 | +2.6% | 96,100 |
| 2016/09/02 | 3,105 | 3,140 | 3,035 | 3,110 | -30 | -1% | 201,800 |
| 2016/09/01 | 3,210 | 3,210 | 3,080 | 3,140 | -95 | -2.9% | 189,000 |
| 2016/08/31 | 3,270 | 3,290 | 3,115 | 3,235 | -55 | -1.7% | 145,300 |
| 2016/08/30 | 3,355 | 3,385 | 3,235 | 3,290 | -80 | -2.4% | 147,100 |
| 2016/08/29 | 3,540 | 3,550 | 3,335 | 3,370 | -100 | -2.9% | 134,500 |
| 2016/08/26 | 3,410 | 3,480 | 3,360 | 3,470 | +55 | +1.6% | 171,800 |
| 2016/08/25 | 3,550 | 3,645 | 3,370 | 3,415 | -55 | -1.6% | 276,400 |
| 2016/08/24 | 3,330 | 3,485 | 3,310 | 3,470 | +195 | +6% | 198,200 |
| 2016/08/23 | 3,140 | 3,310 | 3,105 | 3,275 | +90 | +2.8% | 140,600 |
| 2016/08/22 | 3,080 | 3,205 | 3,015 | 3,185 | +35 | +1.1% | 138,300 |
| 2016/08/19 | 3,320 | 3,360 | 3,115 | 3,150 | -125 | -3.8% | 174,200 |
| 2016/08/18 | 3,285 | 3,340 | 3,180 | 3,275 | -20 | -0.6% | 160,600 |
| 2016/08/17 | 3,520 | 3,610 | 3,275 | 3,295 | -245 | -6.9% | 224,700 |
| 2016/08/16 | 3,515 | 3,690 | 3,505 | 3,540 | +45 | +1.3% | 188,200 |
| 2016/08/15 | 3,425 | 3,525 | 3,360 | 3,495 | +95 | +2.8% | 98,800 |
| 2016/08/12 | 3,450 | 3,470 | 3,330 | 3,400 | -120 | -3.4% | 159,400 |
| 2016/08/10 | 3,455 | 3,530 | 3,360 | 3,520 | +15 | +0.4% | 109,400 |
| 2016/08/09 | 3,490 | 3,625 | 3,440 | 3,505 | +50 | +1.4% | 136,200 |
| 2016/08/08 | 3,760 | 3,760 | 3,420 | 3,455 | -315 | -8.4% | 319,900 |
| 2016/08/05 | 4,005 | 4,015 | 3,730 | 3,770 | -295 | -7.3% | 180,900 |
| 2016/08/04 | 3,865 | 4,180 | 3,805 | 4,065 | +255 | +6.7% | 395,700 |
| 2016/08/03 | 4,140 | 4,190 | 3,710 | 3,810 | +55 | +1.5% | 599,900 |
| 2016/08/02 | 3,610 | 3,770 | 3,575 | 3,755 | +135 | +3.7% | 149,000 |
| 2016/08/01 | 3,610 | 3,660 | 3,460 | 3,620 | -60 | -1.6% | 287,500 |
| 2016/07/29 | 3,765 | 3,800 | 3,530 | 3,680 | -125 | -3.3% | 209,100 |
| 2016/07/28 | 3,775 | 4,000 | 3,725 | 3,805 | +220 | +6.1% | 445,500 |
| 2016/07/27 | 3,735 | 3,780 | 3,560 | 3,585 | -100 | -2.7% | 128,200 |
| 2016/07/26 | 3,650 | 3,730 | 3,635 | 3,685 | -35 | -0.9% | 75,800 |
| 2016/07/25 | 3,750 | 3,780 | 3,660 | 3,720 | +10 | +0.3% | 78,700 |
1951～
2000
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
