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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,629 | 1,636 | 1,625 | 1,628 | +2 | +0.1% | 27,900 |
| 2014/01/22 | 1,622 | 1,632 | 1,602 | 1,626 | +4 | +0.2% | 20,600 |
| 2014/01/21 | 1,635 | 1,680 | 1,613 | 1,622 | -1 | -0.1% | 79,100 |
| 2014/01/20 | 1,633 | 1,640 | 1,617 | 1,623 | -3 | -0.2% | 27,000 |
| 2014/01/17 | 1,617 | 1,629 | 1,610 | 1,626 | +9 | +0.6% | 13,900 |
| 2014/01/16 | 1,634 | 1,640 | 1,614 | 1,617 | +4 | +0.2% | 23,600 |
| 2014/01/15 | 1,637 | 1,637 | 1,602 | 1,613 | +3 | +0.2% | 28,300 |
| 2014/01/14 | 1,603 | 1,638 | 1,596 | 1,610 | -4 | -0.2% | 42,300 |
| 2014/01/10 | 1,610 | 1,633 | 1,601 | 1,614 | ±0 | ±0% | 40,400 |
| 2014/01/09 | 1,585 | 1,615 | 1,573 | 1,614 | +27 | +1.7% | 45,900 |
| 2014/01/08 | 1,590 | 1,590 | 1,573 | 1,587 | ±0 | ±0% | 33,700 |
| 2014/01/07 | 1,605 | 1,606 | 1,565 | 1,587 | -9 | -0.6% | 37,900 |
| 2014/01/06 | 1,600 | 1,600 | 1,575 | 1,596 | +10 | +0.6% | 24,600 |
| 2013/12/30 | 1,587 | 1,590 | 1,570 | 1,586 | +10 | +0.6% | 25,300 |
| 2013/12/27 | 1,576 | 1,581 | 1,552 | 1,576 | ±0 | ±0% | 36,500 |
| 2013/12/26 | 1,505 | 1,650 | 1,505 | 1,576 | +71 | +4.7% | 116,800 |
| 2013/12/25 | 1,502 | 1,535 | 1,502 | 1,505 | +3 | +0.2% | 79,800 |
| 2013/12/24 | 1,538 | 1,544 | 1,500 | 1,502 | -38 | -2.5% | 71,100 |
| 2013/12/20 | 1,557 | 1,566 | 1,535 | 1,540 | -14 | -0.9% | 50,900 |
| 2013/12/19 | 1,582 | 1,588 | 1,550 | 1,554 | -22 | -1.4% | 68,500 |
| 2013/12/18 | 1,579 | 1,589 | 1,567 | 1,576 | -3 | -0.2% | 46,100 |
| 2013/12/17 | 1,583 | 1,605 | 1,574 | 1,579 | -7 | -0.4% | 40,600 |
| 2013/12/16 | 1,615 | 1,625 | 1,586 | 1,586 | -33 | -2% | 31,000 |
| 2013/12/13 | 1,628 | 1,650 | 1,609 | 1,619 | -18 | -1.1% | 59,900 |
| 2013/12/12 | 1,668 | 1,668 | 1,637 | 1,637 | -17 | -1% | 20,900 |
| 2013/12/11 | 1,636 | 1,669 | 1,636 | 1,654 | -11 | -0.7% | 20,500 |
| 2013/12/10 | 1,642 | 1,670 | 1,631 | 1,665 | +23 | +1.4% | 37,700 |
| 2013/12/09 | 1,652 | 1,662 | 1,637 | 1,642 | +4 | +0.2% | 12,000 |
| 2013/12/06 | 1,631 | 1,650 | 1,631 | 1,638 | +6 | +0.4% | 16,300 |
| 2013/12/05 | 1,639 | 1,649 | 1,632 | 1,632 | -7 | -0.4% | 15,900 |
| 2013/12/04 | 1,650 | 1,656 | 1,630 | 1,639 | -12 | -0.7% | 26,400 |
| 2013/12/03 | 1,669 | 1,669 | 1,650 | 1,651 | ±0 | ±0% | 30,800 |
| 2013/12/02 | 1,664 | 1,675 | 1,651 | 1,651 | -22 | -1.3% | 27,300 |
| 2013/11/29 | 1,675 | 1,680 | 1,660 | 1,673 | -2 | -0.1% | 26,000 |
| 2013/11/28 | 1,662 | 1,680 | 1,653 | 1,675 | +8 | +0.5% | 32,000 |
| 2013/11/27 | 1,680 | 1,680 | 1,662 | 1,667 | -32 | -1.9% | 30,000 |
| 2013/11/26 | 1,696 | 1,700 | 1,682 | 1,699 | +4 | +0.2% | 23,000 |
| 2013/11/25 | 1,654 | 1,700 | 1,654 | 1,695 | +43 | +2.6% | 33,500 |
| 2013/11/22 | 1,697 | 1,700 | 1,650 | 1,652 | -32 | -1.9% | 55,700 |
| 2013/11/21 | 1,712 | 1,725 | 1,679 | 1,684 | -22 | -1.3% | 48,300 |
| 2013/11/20 | 1,731 | 1,744 | 1,696 | 1,706 | -42 | -2.4% | 49,000 |
| 2013/11/19 | 1,746 | 1,758 | 1,744 | 1,748 | +4 | +0.2% | 16,500 |
| 2013/11/18 | 1,769 | 1,789 | 1,737 | 1,744 | -22 | -1.2% | 43,100 |
| 2013/11/15 | 1,750 | 1,770 | 1,740 | 1,766 | +21 | +1.2% | 23,200 |
| 2013/11/14 | 1,706 | 1,757 | 1,706 | 1,745 | +28 | +1.6% | 35,200 |
| 2013/11/13 | 1,713 | 1,730 | 1,703 | 1,717 | +4 | +0.2% | 29,700 |
| 2013/11/12 | 1,708 | 1,747 | 1,700 | 1,713 | -11 | -0.6% | 76,000 |
| 2013/11/11 | 1,756 | 1,769 | 1,720 | 1,724 | -27 | -1.5% | 26,100 |
| 2013/11/08 | 1,727 | 1,763 | 1,727 | 1,751 | -11 | -0.6% | 41,600 |
| 2013/11/07 | 1,752 | 1,791 | 1,751 | 1,762 | -11 | -0.6% | 33,800 |
2651～
2700
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
