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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 1,372 | 1,375 | 1,355 | 1,370 | ±0 | ±0% | 27,800 |
| 2014/12/01 | 1,362 | 1,372 | 1,360 | 1,370 | +10 | +0.7% | 28,100 |
| 2014/11/28 | 1,375 | 1,380 | 1,358 | 1,360 | -5 | -0.4% | 33,100 |
| 2014/11/27 | 1,377 | 1,378 | 1,365 | 1,365 | -6 | -0.4% | 31,600 |
| 2014/11/26 | 1,364 | 1,379 | 1,364 | 1,371 | +7 | +0.5% | 18,400 |
| 2014/11/25 | 1,360 | 1,379 | 1,353 | 1,364 | +13 | +1% | 31,000 |
| 2014/11/21 | 1,331 | 1,353 | 1,328 | 1,351 | +20 | +1.5% | 38,100 |
| 2014/11/20 | 1,331 | 1,336 | 1,329 | 1,331 | +1 | +0.1% | 14,200 |
| 2014/11/19 | 1,343 | 1,360 | 1,330 | 1,330 | -7 | -0.5% | 26,500 |
| 2014/11/18 | 1,320 | 1,340 | 1,320 | 1,337 | +20 | +1.5% | 31,900 |
| 2014/11/17 | 1,337 | 1,337 | 1,317 | 1,317 | -14 | -1.1% | 39,800 |
| 2014/11/14 | 1,356 | 1,356 | 1,324 | 1,331 | -21 | -1.6% | 78,200 |
| 2014/11/13 | 1,332 | 1,355 | 1,332 | 1,352 | +17 | +1.3% | 29,600 |
| 2014/11/12 | 1,345 | 1,347 | 1,334 | 1,335 | -8 | -0.6% | 57,000 |
| 2014/11/11 | 1,347 | 1,354 | 1,340 | 1,343 | -3 | -0.2% | 41,600 |
| 2014/11/10 | 1,350 | 1,355 | 1,330 | 1,346 | +17 | +1.3% | 29,600 |
| 2014/11/07 | 1,353 | 1,353 | 1,320 | 1,329 | -8 | -0.6% | 57,400 |
| 2014/11/06 | 1,365 | 1,366 | 1,335 | 1,337 | -27 | -2% | 66,400 |
| 2014/11/05 | 1,378 | 1,381 | 1,343 | 1,364 | -17 | -1.2% | 85,200 |
| 2014/11/04 | 1,417 | 1,419 | 1,378 | 1,381 | -21 | -1.5% | 109,700 |
| 2014/10/31 | 1,371 | 1,426 | 1,366 | 1,402 | -139 | -9% | 257,600 |
| 2014/10/30 | 1,585 | 1,599 | 1,531 | 1,541 | -48 | -3% | 33,500 |
| 2014/10/29 | 1,560 | 1,589 | 1,533 | 1,589 | +68 | +4.5% | 43,800 |
| 2014/10/28 | 1,500 | 1,545 | 1,495 | 1,521 | +19 | +1.3% | 21,400 |
| 2014/10/27 | 1,510 | 1,510 | 1,488 | 1,502 | +22 | +1.5% | 21,200 |
| 2014/10/24 | 1,486 | 1,494 | 1,476 | 1,480 | -5 | -0.3% | 10,000 |
| 2014/10/23 | 1,510 | 1,515 | 1,482 | 1,485 | -7 | -0.5% | 9,500 |
| 2014/10/22 | 1,500 | 1,500 | 1,470 | 1,492 | +35 | +2.4% | 17,200 |
| 2014/10/21 | 1,490 | 1,490 | 1,450 | 1,457 | -3 | -0.2% | 17,900 |
| 2014/10/20 | 1,450 | 1,469 | 1,446 | 1,460 | +36 | +2.5% | 25,100 |
| 2014/10/17 | 1,435 | 1,467 | 1,422 | 1,424 | -15 | -1% | 29,400 |
| 2014/10/16 | 1,469 | 1,474 | 1,438 | 1,439 | -45 | -3% | 30,600 |
| 2014/10/15 | 1,495 | 1,506 | 1,458 | 1,484 | -13 | -0.9% | 19,600 |
| 2014/10/14 | 1,451 | 1,501 | 1,451 | 1,497 | +13 | +0.9% | 30,500 |
| 2014/10/10 | 1,500 | 1,500 | 1,456 | 1,484 | -35 | -2.3% | 32,400 |
| 2014/10/09 | 1,572 | 1,572 | 1,517 | 1,519 | -13 | -0.8% | 28,900 |
| 2014/10/08 | 1,569 | 1,569 | 1,522 | 1,532 | -37 | -2.4% | 15,300 |
| 2014/10/07 | 1,578 | 1,595 | 1,569 | 1,569 | +27 | +1.8% | 23,700 |
| 2014/10/06 | 1,522 | 1,557 | 1,522 | 1,542 | +20 | +1.3% | 16,400 |
| 2014/10/03 | 1,495 | 1,530 | 1,491 | 1,522 | +5 | +0.3% | 17,700 |
| 2014/10/02 | 1,565 | 1,566 | 1,516 | 1,517 | -70 | -4.4% | 44,100 |
| 2014/10/01 | 1,598 | 1,622 | 1,584 | 1,587 | -4 | -0.3% | 30,600 |
| 2014/09/30 | 1,571 | 1,595 | 1,568 | 1,591 | +13 | +0.8% | 30,200 |
| 2014/09/29 | 1,581 | 1,594 | 1,578 | 1,578 | -11 | -0.7% | 16,400 |
| 2014/09/26 | 1,598 | 1,601 | 1,570 | 1,589 | -15 | -0.9% | 16,100 |
| 2014/09/25 | 1,625 | 1,625 | 1,600 | 1,604 | -10 | -0.6% | 28,300 |
| 2014/09/24 | 1,600 | 1,628 | 1,585 | 1,614 | -5 | -0.3% | 21,200 |
| 2014/09/22 | 1,663 | 1,680 | 1,610 | 1,619 | -33 | -2% | 50,800 |
| 2014/09/19 | 1,637 | 1,656 | 1,627 | 1,652 | +19 | +1.2% | 60,500 |
| 2014/09/18 | 1,600 | 1,634 | 1,600 | 1,633 | +19 | +1.2% | 23,800 |
2401～
2450
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
