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 |
---|---|---|---|---|---|---|---|
2016/02/25 | 2,640 | 2,699 | 2,501 | 2,569 | -73 | -2.8% | 233,400 |
2016/02/24 | 2,384 | 2,675 | 2,341 | 2,642 | +269 | +11.3% | 399,000 |
2016/02/23 | 2,313 | 2,390 | 2,236 | 2,373 | +72 | +3.1% | 202,800 |
2016/02/22 | 2,350 | 2,474 | 2,280 | 2,301 | -50 | -2.1% | 279,400 |
2016/02/19 | 2,268 | 2,384 | 2,174 | 2,351 | +133 | +6% | 379,100 |
2016/02/18 | 1,996 | 2,270 | 1,980 | 2,218 | +262 | +13.4% | 308,500 |
2016/02/17 | 1,973 | 2,022 | 1,930 | 1,956 | -34 | -1.7% | 61,400 |
2016/02/16 | 1,983 | 2,050 | 1,940 | 1,990 | -8 | -0.4% | 137,400 |
2016/02/15 | 1,908 | 2,022 | 1,869 | 1,998 | +160 | +8.7% | 170,200 |
2016/02/12 | 1,955 | 1,971 | 1,835 | 1,838 | -184 | -9.1% | 113,900 |
2016/02/10 | 2,015 | 2,090 | 1,974 | 2,022 | -10 | -0.5% | 135,900 |
2016/02/09 | 2,000 | 2,102 | 1,991 | 2,032 | -84 | -4% | 219,400 |
2016/02/08 | 2,045 | 2,125 | 2,000 | 2,116 | +177 | +9.1% | 481,000 |
2016/02/05 | 1,855 | 1,959 | 1,750 | 1,939 | +40 | +2.1% | 169,000 |
2016/02/04 | 1,888 | 1,945 | 1,861 | 1,899 | -14 | -0.7% | 84,600 |
2016/02/03 | 1,855 | 1,931 | 1,855 | 1,913 | -30 | -1.5% | 77,100 |
2016/02/02 | 2,083 | 2,083 | 1,924 | 1,943 | -126 | -6.1% | 78,800 |
2016/02/01 | 2,080 | 2,090 | 2,033 | 2,069 | ±0 | ±0% | 117,400 |
2016/01/29 | 2,018 | 2,070 | 1,980 | 2,069 | +90 | +4.5% | 187,500 |
2016/01/28 | 1,974 | 2,004 | 1,949 | 1,979 | -24 | -1.2% | 59,500 |
2016/01/27 | 2,027 | 2,027 | 1,956 | 2,003 | +40 | +2% | 73,500 |
2016/01/26 | 1,980 | 2,027 | 1,942 | 1,963 | -49 | -2.4% | 66,200 |
2016/01/25 | 2,012 | 2,049 | 1,980 | 2,012 | -6 | -0.3% | 117,800 |
2016/01/22 | 1,900 | 2,024 | 1,900 | 2,018 | +178 | +9.7% | 182,600 |
2016/01/21 | 1,744 | 1,914 | 1,731 | 1,840 | +87 | +5% | 159,200 |
2016/01/20 | 1,960 | 1,963 | 1,750 | 1,753 | -201 | -10.3% | 268,100 |
2016/01/19 | 2,040 | 2,067 | 1,938 | 1,954 | -67 | -3.3% | 129,000 |
2016/01/18 | 1,911 | 2,043 | 1,906 | 2,021 | +70 | +3.6% | 166,300 |
2016/01/15 | 2,000 | 2,003 | 1,934 | 1,951 | +7 | +0.4% | 79,000 |
2016/01/14 | 1,990 | 1,990 | 1,863 | 1,944 | -38 | -1.9% | 99,700 |
2016/01/13 | 1,959 | 1,998 | 1,931 | 1,982 | +63 | +3.3% | 74,100 |
2016/01/12 | 2,000 | 2,035 | 1,902 | 1,919 | -90 | -4.5% | 104,200 |
2016/01/08 | 2,028 | 2,063 | 2,000 | 2,009 | -21 | -1% | 67,000 |
2016/01/07 | 1,998 | 2,072 | 1,992 | 2,030 | -10 | -0.5% | 84,800 |
2016/01/06 | 2,100 | 2,113 | 2,022 | 2,040 | -47 | -2.3% | 127,500 |
2016/01/05 | 1,960 | 2,099 | 1,960 | 2,087 | +137 | +7% | 194,600 |
2016/01/04 | 1,997 | 2,040 | 1,934 | 1,950 | -47 | -2.4% | 70,900 |
2015/12/30 | 2,070 | 2,070 | 1,983 | 1,997 | -54 | -2.6% | 80,800 |
2015/12/29 | 2,020 | 2,087 | 2,013 | 2,051 | +71 | +3.6% | 124,400 |
2015/12/28 | 2,007 | 2,020 | 1,913 | 1,980 | -44 | -2.2% | 84,900 |
2015/12/25 | 1,955 | 2,036 | 1,858 | 2,024 | +47 | +2.4% | 136,700 |
2015/12/24 | 2,046 | 2,130 | 1,855 | 1,977 | -33 | -1.6% | 284,400 |
2015/12/22 | 1,890 | 2,015 | 1,880 | 2,010 | +135 | +7.2% | 258,000 |
2015/12/21 | 1,820 | 1,893 | 1,820 | 1,875 | +80 | +4.5% | 197,900 |
2015/12/18 | 1,777 | 1,851 | 1,776 | 1,795 | -26 | -1.4% | 110,800 |
2015/12/17 | 1,790 | 1,869 | 1,790 | 1,821 | +50 | +2.8% | 151,400 |
2015/12/16 | 1,709 | 1,786 | 1,700 | 1,771 | +79 | +4.7% | 170,000 |
2015/12/15 | 1,650 | 1,780 | 1,638 | 1,692 | +47 | +2.9% | 283,200 |
2015/12/14 | 1,555 | 1,645 | 1,527 | 1,645 | +180 | +12.3% | 238,100 |
2015/12/11 | 1,458 | 1,475 | 1,452 | 1,465 | +6 | +0.4% | 37,200 |
2101~
2150
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