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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,060 | 3,090 | 2,987 | 3,000 | ±0 | ±0% | 198,900 |
| 2016/11/30 | 3,015 | 3,040 | 2,981 | 3,000 | -15 | -0.5% | 369,700 |
| 2016/11/29 | 3,055 | 3,060 | 2,991 | 3,015 | -40 | -1.3% | 179,500 |
| 2016/11/28 | 2,882 | 3,065 | 2,882 | 3,055 | +182 | +6.3% | 350,700 |
| 2016/11/25 | 2,925 | 2,940 | 2,823 | 2,873 | -2 | -0.1% | 205,400 |
| 2016/11/24 | 2,977 | 2,977 | 2,835 | 2,875 | -60 | -2% | 258,700 |
| 2016/11/22 | 2,974 | 2,997 | 2,911 | 2,935 | -26 | -0.9% | 130,900 |
| 2016/11/21 | 2,970 | 3,020 | 2,931 | 2,961 | +5 | +0.2% | 131,100 |
| 2016/11/18 | 3,080 | 3,095 | 2,920 | 2,956 | -94 | -3.1% | 248,400 |
| 2016/11/17 | 2,989 | 3,105 | 2,976 | 3,050 | +10 | +0.3% | 211,600 |
| 2016/11/16 | 2,933 | 3,070 | 2,870 | 3,040 | +145 | +5% | 329,600 |
| 2016/11/15 | 2,831 | 2,922 | 2,750 | 2,895 | +67 | +2.4% | 245,000 |
| 2016/11/14 | 2,842 | 2,924 | 2,734 | 2,828 | +73 | +2.6% | 381,700 |
| 2016/11/11 | 2,994 | 2,995 | 2,729 | 2,755 | -228 | -7.6% | 407,200 |
| 2016/11/10 | 3,010 | 3,025 | 2,958 | 2,983 | +135 | +4.7% | 227,700 |
| 2016/11/09 | 3,040 | 3,050 | 2,756 | 2,848 | -222 | -7.2% | 404,900 |
| 2016/11/08 | 3,120 | 3,125 | 3,060 | 3,070 | +30 | +1% | 172,200 |
| 2016/11/07 | 3,180 | 3,185 | 3,010 | 3,040 | -35 | -1.1% | 276,100 |
| 2016/11/04 | 3,210 | 3,275 | 3,010 | 3,075 | -345 | -10.1% | 337,200 |
| 2016/11/02 | 3,510 | 3,550 | 3,380 | 3,420 | -165 | -4.6% | 155,400 |
| 2016/11/01 | 3,625 | 3,660 | 3,555 | 3,585 | -110 | -3% | 94,400 |
| 2016/10/31 | 3,645 | 3,740 | 3,615 | 3,695 | +70 | +1.9% | 88,700 |
| 2016/10/28 | 3,725 | 3,725 | 3,540 | 3,625 | -130 | -3.5% | 251,500 |
| 2016/10/27 | 3,850 | 3,860 | 3,745 | 3,755 | -50 | -1.3% | 61,600 |
| 2016/10/26 | 3,770 | 3,830 | 3,745 | 3,805 | +70 | +1.9% | 76,200 |
| 2016/10/25 | 3,750 | 3,755 | 3,615 | 3,735 | -20 | -0.5% | 122,400 |
| 2016/10/24 | 3,800 | 3,825 | 3,740 | 3,755 | -40 | -1.1% | 79,100 |
| 2016/10/21 | 3,820 | 3,870 | 3,775 | 3,795 | -55 | -1.4% | 52,700 |
| 2016/10/20 | 3,900 | 3,900 | 3,810 | 3,850 | -50 | -1.3% | 72,000 |
| 2016/10/19 | 3,900 | 3,970 | 3,875 | 3,900 | -30 | -0.8% | 92,100 |
| 2016/10/18 | 3,740 | 3,945 | 3,740 | 3,930 | +190 | +5.1% | 144,000 |
| 2016/10/17 | 3,760 | 3,800 | 3,705 | 3,740 | ±0 | ±0% | 64,300 |
| 2016/10/14 | 3,720 | 3,770 | 3,690 | 3,740 | -40 | -1.1% | 96,900 |
| 2016/10/13 | 3,740 | 3,790 | 3,665 | 3,780 | +15 | +0.4% | 69,800 |
| 2016/10/12 | 3,770 | 3,845 | 3,745 | 3,765 | -45 | -1.2% | 75,500 |
| 2016/10/11 | 3,800 | 3,885 | 3,785 | 3,810 | +25 | +0.7% | 90,100 |
| 2016/10/07 | 3,820 | 3,860 | 3,720 | 3,785 | -85 | -2.2% | 129,500 |
| 2016/10/06 | 3,910 | 3,920 | 3,810 | 3,870 | -80 | -2% | 112,300 |
| 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 |
1951～
2000
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
