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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,598 | 1,598 | 1,567 | 1,578 | -23 | -1.4% | 29,100 |
| 2014/08/28 | 1,580 | 1,622 | 1,580 | 1,601 | +22 | +1.4% | 67,400 |
| 2014/08/27 | 1,555 | 1,579 | 1,555 | 1,579 | +25 | +1.6% | 29,400 |
| 2014/08/26 | 1,550 | 1,560 | 1,522 | 1,554 | +17 | +1.1% | 48,000 |
| 2014/08/25 | 1,520 | 1,548 | 1,520 | 1,537 | +20 | +1.3% | 33,000 |
| 2014/08/22 | 1,520 | 1,530 | 1,512 | 1,517 | ±0 | ±0% | 27,800 |
| 2014/08/21 | 1,500 | 1,525 | 1,498 | 1,517 | +11 | +0.7% | 44,700 |
| 2014/08/20 | 1,503 | 1,512 | 1,503 | 1,506 | -1 | -0.1% | 33,000 |
| 2014/08/19 | 1,500 | 1,512 | 1,494 | 1,507 | +19 | +1.3% | 51,000 |
| 2014/08/18 | 1,460 | 1,502 | 1,460 | 1,488 | +24 | +1.6% | 61,500 |
| 2014/08/15 | 1,471 | 1,471 | 1,450 | 1,464 | -5 | -0.3% | 31,300 |
| 2014/08/14 | 1,440 | 1,478 | 1,440 | 1,469 | +33 | +2.3% | 48,900 |
| 2014/08/13 | 1,427 | 1,438 | 1,417 | 1,436 | +23 | +1.6% | 23,900 |
| 2014/08/12 | 1,416 | 1,426 | 1,405 | 1,413 | -3 | -0.2% | 22,700 |
| 2014/08/11 | 1,400 | 1,416 | 1,390 | 1,416 | +34 | +2.5% | 19,900 |
| 2014/08/08 | 1,403 | 1,403 | 1,368 | 1,382 | -30 | -2.1% | 28,500 |
| 2014/08/07 | 1,403 | 1,419 | 1,403 | 1,412 | -4 | -0.3% | 28,700 |
| 2014/08/06 | 1,405 | 1,421 | 1,404 | 1,416 | -2 | -0.1% | 23,500 |
| 2014/08/05 | 1,455 | 1,456 | 1,417 | 1,418 | -21 | -1.5% | 32,300 |
| 2014/08/04 | 1,422 | 1,456 | 1,416 | 1,439 | +31 | +2.2% | 76,900 |
| 2014/08/01 | 1,375 | 1,416 | 1,375 | 1,408 | +7 | +0.5% | 58,400 |
| 2014/07/31 | 1,395 | 1,425 | 1,388 | 1,401 | +64 | +4.8% | 106,500 |
| 2014/07/30 | 1,342 | 1,350 | 1,331 | 1,337 | -7 | -0.5% | 15,600 |
| 2014/07/29 | 1,340 | 1,355 | 1,340 | 1,344 | +5 | +0.4% | 11,500 |
| 2014/07/28 | 1,345 | 1,360 | 1,336 | 1,339 | +5 | +0.4% | 14,900 |
| 2014/07/25 | 1,334 | 1,347 | 1,322 | 1,334 | +12 | +0.9% | 8,500 |
| 2014/07/24 | 1,312 | 1,324 | 1,312 | 1,322 | +9 | +0.7% | 9,700 |
| 2014/07/23 | 1,303 | 1,334 | 1,303 | 1,313 | -11 | -0.8% | 19,300 |
| 2014/07/22 | 1,310 | 1,329 | 1,310 | 1,324 | +7 | +0.5% | 9,700 |
| 2014/07/18 | 1,315 | 1,328 | 1,308 | 1,317 | -10 | -0.8% | 17,900 |
| 2014/07/17 | 1,340 | 1,340 | 1,323 | 1,327 | -15 | -1.1% | 13,100 |
| 2014/07/16 | 1,350 | 1,355 | 1,338 | 1,342 | -11 | -0.8% | 14,200 |
| 2014/07/15 | 1,335 | 1,364 | 1,335 | 1,353 | +18 | +1.3% | 20,000 |
| 2014/07/14 | 1,316 | 1,344 | 1,316 | 1,335 | +19 | +1.4% | 11,200 |
| 2014/07/11 | 1,316 | 1,324 | 1,313 | 1,316 | +1 | +0.1% | 21,500 |
| 2014/07/10 | 1,326 | 1,334 | 1,315 | 1,315 | -10 | -0.8% | 15,100 |
| 2014/07/09 | 1,334 | 1,337 | 1,322 | 1,325 | -12 | -0.9% | 18,000 |
| 2014/07/08 | 1,348 | 1,348 | 1,328 | 1,337 | -6 | -0.4% | 26,600 |
| 2014/07/07 | 1,342 | 1,350 | 1,341 | 1,343 | +3 | +0.2% | 9,600 |
| 2014/07/04 | 1,356 | 1,357 | 1,339 | 1,340 | +1 | +0.1% | 19,300 |
| 2014/07/03 | 1,353 | 1,363 | 1,335 | 1,339 | -12 | -0.9% | 19,600 |
| 2014/07/02 | 1,371 | 1,373 | 1,350 | 1,351 | -18 | -1.3% | 26,800 |
| 2014/07/01 | 1,377 | 1,388 | 1,366 | 1,369 | +4 | +0.3% | 44,900 |
| 2014/06/30 | 1,345 | 1,368 | 1,342 | 1,365 | +21 | +1.6% | 11,200 |
| 2014/06/27 | 1,375 | 1,375 | 1,340 | 1,344 | -25 | -1.8% | 21,400 |
| 2014/06/26 | 1,374 | 1,376 | 1,368 | 1,369 | +2 | +0.1% | 12,200 |
| 2014/06/25 | 1,353 | 1,371 | 1,353 | 1,367 | +6 | +0.4% | 27,500 |
| 2014/06/24 | 1,362 | 1,366 | 1,350 | 1,361 | -1 | -0.1% | 24,400 |
| 2014/06/23 | 1,367 | 1,367 | 1,361 | 1,362 | -5 | -0.4% | 21,400 |
| 2014/06/20 | 1,369 | 1,369 | 1,360 | 1,367 | +1 | +0.1% | 15,800 |
2501～
2550
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
