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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 1,479 | 1,479 | 1,454 | 1,459 | -4 | -0.3% | 21,000 |
| 2015/12/09 | 1,455 | 1,482 | 1,442 | 1,463 | -7 | -0.5% | 32,500 |
| 2015/12/08 | 1,521 | 1,537 | 1,461 | 1,470 | -68 | -4.4% | 46,800 |
| 2015/12/07 | 1,560 | 1,560 | 1,530 | 1,538 | -22 | -1.4% | 30,000 |
| 2015/12/04 | 1,533 | 1,565 | 1,512 | 1,560 | -13 | -0.8% | 35,200 |
| 2015/12/03 | 1,587 | 1,590 | 1,561 | 1,573 | -14 | -0.9% | 41,000 |
| 2015/12/02 | 1,530 | 1,592 | 1,530 | 1,587 | +60 | +3.9% | 86,100 |
| 2015/12/01 | 1,502 | 1,527 | 1,502 | 1,527 | +29 | +1.9% | 46,200 |
| 2015/11/30 | 1,494 | 1,503 | 1,487 | 1,498 | +14 | +0.9% | 52,100 |
| 2015/11/27 | 1,485 | 1,494 | 1,475 | 1,484 | +5 | +0.3% | 27,100 |
| 2015/11/26 | 1,479 | 1,485 | 1,461 | 1,479 | +8 | +0.5% | 35,600 |
| 2015/11/25 | 1,460 | 1,481 | 1,460 | 1,471 | +12 | +0.8% | 48,200 |
| 2015/11/24 | 1,450 | 1,459 | 1,430 | 1,459 | +9 | +0.6% | 32,900 |
| 2015/11/20 | 1,425 | 1,450 | 1,425 | 1,450 | +12 | +0.8% | 28,700 |
| 2015/11/19 | 1,440 | 1,447 | 1,422 | 1,438 | +18 | +1.3% | 38,000 |
| 2015/11/18 | 1,399 | 1,420 | 1,394 | 1,420 | +21 | +1.5% | 41,400 |
| 2015/11/17 | 1,392 | 1,402 | 1,387 | 1,399 | -1 | -0.1% | 27,300 |
| 2015/11/16 | 1,379 | 1,400 | 1,357 | 1,400 | +22 | +1.6% | 49,400 |
| 2015/11/13 | 1,369 | 1,380 | 1,362 | 1,378 | +8 | +0.6% | 23,900 |
| 2015/11/12 | 1,350 | 1,370 | 1,350 | 1,370 | +13 | +1% | 22,600 |
| 2015/11/11 | 1,343 | 1,359 | 1,340 | 1,357 | +22 | +1.6% | 21,000 |
| 2015/11/10 | 1,318 | 1,340 | 1,318 | 1,335 | -10 | -0.7% | 12,800 |
| 2015/11/09 | 1,310 | 1,347 | 1,310 | 1,345 | +27 | +2% | 32,700 |
| 2015/11/06 | 1,329 | 1,329 | 1,303 | 1,318 | -12 | -0.9% | 15,700 |
| 2015/11/05 | 1,350 | 1,350 | 1,255 | 1,330 | -23 | -1.7% | 28,700 |
| 2015/11/04 | 1,350 | 1,359 | 1,313 | 1,353 | +64 | +5% | 66,300 |
| 2015/11/02 | 1,270 | 1,310 | 1,255 | 1,289 | +104 | +8.8% | 93,100 |
| 2015/10/30 | 1,171 | 1,193 | 1,171 | 1,185 | +10 | +0.9% | 10,500 |
| 2015/10/29 | 1,197 | 1,200 | 1,165 | 1,175 | -14 | -1.2% | 14,100 |
| 2015/10/28 | 1,172 | 1,189 | 1,171 | 1,189 | ±0 | ±0% | 10,700 |
| 2015/10/27 | 1,201 | 1,207 | 1,189 | 1,189 | -12 | -1% | 6,900 |
| 2015/10/26 | 1,200 | 1,204 | 1,189 | 1,201 | +16 | +1.4% | 15,800 |
| 2015/10/23 | 1,190 | 1,191 | 1,182 | 1,185 | +8 | +0.7% | 8,500 |
| 2015/10/22 | 1,183 | 1,184 | 1,161 | 1,177 | -6 | -0.5% | 7,000 |
| 2015/10/21 | 1,169 | 1,186 | 1,169 | 1,183 | +10 | +0.9% | 5,900 |
| 2015/10/20 | 1,193 | 1,193 | 1,168 | 1,173 | -4 | -0.3% | 4,100 |
| 2015/10/19 | 1,185 | 1,195 | 1,160 | 1,177 | -5 | -0.4% | 8,900 |
| 2015/10/16 | 1,198 | 1,198 | 1,177 | 1,182 | -10 | -0.8% | 16,400 |
| 2015/10/15 | 1,185 | 1,203 | 1,185 | 1,192 | +10 | +0.8% | 7,100 |
| 2015/10/14 | 1,187 | 1,210 | 1,182 | 1,182 | -21 | -1.7% | 7,400 |
| 2015/10/13 | 1,199 | 1,205 | 1,189 | 1,203 | +1 | +0.1% | 4,500 |
| 2015/10/09 | 1,189 | 1,203 | 1,183 | 1,202 | +19 | +1.6% | 15,800 |
| 2015/10/08 | 1,186 | 1,189 | 1,174 | 1,183 | -3 | -0.3% | 3,700 |
| 2015/10/07 | 1,194 | 1,194 | 1,175 | 1,186 | -1 | -0.1% | 7,800 |
| 2015/10/06 | 1,182 | 1,189 | 1,169 | 1,187 | +32 | +2.8% | 14,900 |
| 2015/10/05 | 1,161 | 1,192 | 1,155 | 1,155 | +3 | +0.3% | 9,800 |
| 2015/10/02 | 1,171 | 1,188 | 1,146 | 1,152 | -24 | -2% | 10,000 |
| 2015/10/01 | 1,169 | 1,190 | 1,165 | 1,176 | +16 | +1.4% | 7,700 |
| 2015/09/30 | 1,162 | 1,169 | 1,144 | 1,160 | +19 | +1.7% | 11,500 |
| 2015/09/29 | 1,172 | 1,208 | 1,141 | 1,141 | -55 | -4.6% | 25,100 |
2151～
2200
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
