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 |
---|---|---|---|---|---|---|---|
2016/07/22 | 3,685 | 3,805 | 3,685 | 3,710 | -80 | -2.1% | 88,500 |
2016/07/21 | 3,775 | 3,875 | 3,740 | 3,790 | +10 | +0.3% | 130,600 |
2016/07/20 | 3,670 | 3,785 | 3,585 | 3,780 | +95 | +2.6% | 119,900 |
2016/07/19 | 3,475 | 3,700 | 3,380 | 3,685 | +200 | +5.7% | 160,800 |
2016/07/15 | 3,720 | 3,770 | 3,475 | 3,485 | -195 | -5.3% | 168,100 |
2016/07/14 | 3,615 | 3,770 | 3,575 | 3,680 | +85 | +2.4% | 105,100 |
2016/07/13 | 3,600 | 3,730 | 3,550 | 3,595 | +55 | +1.6% | 94,900 |
2016/07/12 | 3,550 | 3,610 | 3,515 | 3,540 | +60 | +1.7% | 84,600 |
2016/07/11 | 3,510 | 3,515 | 3,440 | 3,480 | +55 | +1.6% | 97,700 |
2016/07/08 | 3,520 | 3,630 | 3,400 | 3,425 | -165 | -4.6% | 134,200 |
2016/07/07 | 3,735 | 3,775 | 3,575 | 3,590 | -75 | -2% | 118,500 |
2016/07/06 | 3,595 | 3,700 | 3,560 | 3,665 | +5 | +0.1% | 125,500 |
2016/07/05 | 3,600 | 3,675 | 3,555 | 3,660 | +120 | +3.4% | 147,000 |
2016/07/04 | 3,440 | 3,570 | 3,400 | 3,540 | +90 | +2.6% | 148,900 |
2016/07/01 | 3,500 | 3,600 | 3,335 | 3,450 | -45 | -1.3% | 229,400 |
2016/06/30 | 3,290 | 3,500 | 3,285 | 3,495 | +295 | +9.2% | 293,500 |
2016/06/29 | 3,100 | 3,230 | 3,030 | 3,200 | +120 | +3.9% | 222,700 |
2016/06/28 | 2,920 | 3,115 | 2,881 | 3,080 | +123 | +4.2% | 258,600 |
2016/06/27 | 2,824 | 2,991 | 2,786 | 2,957 | +156 | +5.6% | 111,800 |
2016/06/24 | 3,000 | 3,030 | 2,710 | 2,801 | -171 | -5.8% | 157,700 |
2016/06/23 | 2,971 | 3,040 | 2,940 | 2,972 | +1 | ±0% | 75,100 |
2016/06/22 | 3,110 | 3,110 | 2,954 | 2,971 | -119 | -3.9% | 98,000 |
2016/06/21 | 2,975 | 3,125 | 2,901 | 3,090 | +85 | +2.8% | 192,000 |
2016/06/20 | 2,810 | 3,050 | 2,759 | 3,005 | +295 | +10.9% | 175,300 |
2016/06/17 | 2,761 | 2,778 | 2,689 | 2,710 | +49 | +1.8% | 78,500 |
2016/06/16 | 2,840 | 2,849 | 2,654 | 2,661 | -142 | -5.1% | 103,100 |
2016/06/15 | 2,801 | 2,877 | 2,755 | 2,803 | -34 | -1.2% | 74,600 |
2016/06/14 | 2,960 | 2,987 | 2,808 | 2,837 | -77 | -2.6% | 92,300 |
2016/06/13 | 2,980 | 2,991 | 2,900 | 2,914 | -156 | -5.1% | 104,500 |
2016/06/10 | 3,145 | 3,160 | 3,050 | 3,070 | -75 | -2.4% | 92,600 |
2016/06/09 | 3,070 | 3,185 | 3,030 | 3,145 | +45 | +1.5% | 244,100 |
2016/06/08 | 2,828 | 3,100 | 2,828 | 3,100 | +281 | +10% | 313,900 |
2016/06/07 | 2,881 | 2,913 | 2,803 | 2,819 | -64 | -2.2% | 59,500 |
2016/06/06 | 2,800 | 2,899 | 2,777 | 2,883 | +91 | +3.3% | 73,100 |
2016/06/03 | 2,837 | 2,837 | 2,740 | 2,792 | -45 | -1.6% | 88,600 |
2016/06/02 | 2,919 | 2,923 | 2,800 | 2,837 | -82 | -2.8% | 68,700 |
2016/06/01 | 2,967 | 2,980 | 2,896 | 2,919 | -49 | -1.7% | 81,300 |
2016/05/31 | 2,887 | 2,981 | 2,860 | 2,968 | +147 | +5.2% | 133,000 |
2016/05/30 | 2,750 | 2,826 | 2,740 | 2,821 | +61 | +2.2% | 53,500 |
2016/05/27 | 2,802 | 2,804 | 2,717 | 2,760 | -28 | -1% | 75,400 |
2016/05/26 | 2,878 | 2,879 | 2,732 | 2,788 | -91 | -3.2% | 134,900 |
2016/05/25 | 3,000 | 3,020 | 2,857 | 2,879 | -108 | -3.6% | 102,500 |
2016/05/24 | 2,982 | 3,070 | 2,914 | 2,987 | -18 | -0.6% | 127,500 |
2016/05/23 | 2,994 | 3,030 | 2,930 | 3,005 | +6 | +0.2% | 104,100 |
2016/05/20 | 2,977 | 3,115 | 2,882 | 2,999 | +38 | +1.3% | 260,000 |
2016/05/19 | 2,787 | 3,020 | 2,770 | 2,961 | +226 | +8.3% | 250,300 |
2016/05/18 | 2,785 | 2,795 | 2,700 | 2,735 | -71 | -2.5% | 112,100 |
2016/05/17 | 2,753 | 2,820 | 2,734 | 2,806 | +53 | +1.9% | 77,600 |
2016/05/16 | 2,798 | 2,846 | 2,730 | 2,753 | -65 | -2.3% | 101,800 |
2016/05/13 | 2,853 | 2,853 | 2,776 | 2,818 | -85 | -2.9% | 115,900 |
2001~
2050
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