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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,785 | 1,785 | 1,761 | 1,773 | -15 | -0.8% | 30,700 |
| 2013/11/05 | 1,779 | 1,800 | 1,755 | 1,788 | +9 | +0.5% | 58,600 |
| 2013/11/01 | 1,800 | 1,800 | 1,757 | 1,779 | -31 | -1.7% | 63,400 |
| 2013/10/31 | 1,750 | 1,849 | 1,750 | 1,810 | +107 | +6.3% | 254,100 |
| 2013/10/30 | 1,757 | 1,759 | 1,698 | 1,703 | -52 | -3% | 135,100 |
| 2013/10/29 | 1,730 | 1,765 | 1,721 | 1,755 | +31 | +1.8% | 94,600 |
| 2013/10/28 | 1,700 | 1,734 | 1,700 | 1,724 | +19 | +1.1% | 137,800 |
| 2013/10/25 | 1,690 | 1,725 | 1,690 | 1,705 | +29 | +1.7% | 131,100 |
| 2013/10/24 | 1,659 | 1,677 | 1,641 | 1,676 | +4 | +0.2% | 18,500 |
| 2013/10/23 | 1,700 | 1,715 | 1,667 | 1,672 | -30 | -1.8% | 49,100 |
| 2013/10/22 | 1,700 | 1,727 | 1,692 | 1,702 | +2 | +0.1% | 59,400 |
| 2013/10/21 | 1,702 | 1,702 | 1,691 | 1,700 | +13 | +0.8% | 12,300 |
| 2013/10/18 | 1,710 | 1,710 | 1,684 | 1,687 | -34 | -2% | 26,000 |
| 2013/10/17 | 1,690 | 1,726 | 1,682 | 1,721 | +34 | +2% | 70,200 |
| 2013/10/16 | 1,667 | 1,690 | 1,667 | 1,687 | +17 | +1% | 27,000 |
| 2013/10/15 | 1,647 | 1,684 | 1,647 | 1,670 | +24 | +1.5% | 71,900 |
| 2013/10/11 | 1,660 | 1,676 | 1,632 | 1,646 | -12 | -0.7% | 47,900 |
| 2013/10/10 | 1,690 | 1,690 | 1,639 | 1,658 | -22 | -1.3% | 41,700 |
| 2013/10/09 | 1,605 | 1,682 | 1,605 | 1,680 | +61 | +3.8% | 75,800 |
| 2013/10/08 | 1,661 | 1,661 | 1,606 | 1,619 | -42 | -2.5% | 68,900 |
| 2013/10/07 | 1,625 | 1,668 | 1,616 | 1,661 | +24 | +1.5% | 82,900 |
| 2013/10/04 | 1,602 | 1,645 | 1,590 | 1,637 | +21 | +1.3% | 59,700 |
| 2013/10/03 | 1,616 | 1,640 | 1,609 | 1,616 | -1 | -0.1% | 53,000 |
| 2013/10/02 | 1,616 | 1,650 | 1,596 | 1,617 | +8 | +0.5% | 145,700 |
| 2013/10/01 | 1,546 | 1,625 | 1,538 | 1,609 | +54 | +3.5% | 87,400 |
| 2013/09/30 | 1,541 | 1,567 | 1,538 | 1,555 | -12 | -0.8% | 17,200 |
| 2013/09/27 | 1,570 | 1,570 | 1,539 | 1,567 | -11 | -0.7% | 30,500 |
| 2013/09/26 | 1,556 | 1,581 | 1,530 | 1,578 | -22 | -1.4% | 25,000 |
| 2013/09/25 | 1,615 | 1,615 | 1,591 | 1,600 | -9 | -0.6% | 18,400 |
| 2013/09/24 | 1,643 | 1,643 | 1,574 | 1,609 | -15 | -0.9% | 61,500 |
| 2013/09/20 | 1,594 | 1,626 | 1,585 | 1,624 | +30 | +1.9% | 56,300 |
| 2013/09/19 | 1,545 | 1,595 | 1,528 | 1,594 | +57 | +3.7% | 56,700 |
| 2013/09/18 | 1,600 | 1,600 | 1,529 | 1,537 | -6 | -0.4% | 38,600 |
| 2013/09/17 | 1,516 | 1,550 | 1,488 | 1,543 | +57 | +3.8% | 60,700 |
| 2013/09/13 | 1,445 | 1,490 | 1,445 | 1,486 | +33 | +2.3% | 61,900 |
| 2013/09/12 | 1,445 | 1,455 | 1,440 | 1,453 | -3 | -0.2% | 39,600 |
| 2013/09/11 | 1,450 | 1,459 | 1,447 | 1,456 | +2 | +0.1% | 34,700 |
| 2013/09/10 | 1,452 | 1,460 | 1,444 | 1,454 | -4 | -0.3% | 37,700 |
| 2013/09/09 | 1,471 | 1,487 | 1,442 | 1,458 | -10 | -0.7% | 44,000 |
| 2013/09/06 | 1,465 | 1,469 | 1,440 | 1,468 | +8 | +0.5% | 15,300 |
| 2013/09/05 | 1,458 | 1,460 | 1,440 | 1,460 | +10 | +0.7% | 27,400 |
| 2013/09/04 | 1,427 | 1,450 | 1,427 | 1,450 | +12 | +0.8% | 13,200 |
| 2013/09/03 | 1,440 | 1,447 | 1,423 | 1,438 | +9 | +0.6% | 26,900 |
| 2013/09/02 | 1,432 | 1,438 | 1,423 | 1,429 | ±0 | ±0% | 18,300 |
| 2013/08/30 | 1,465 | 1,465 | 1,424 | 1,429 | -26 | -1.8% | 28,200 |
| 2013/08/29 | 1,455 | 1,462 | 1,450 | 1,455 | -3 | -0.2% | 15,100 |
| 2013/08/28 | 1,473 | 1,473 | 1,457 | 1,458 | -27 | -1.8% | 25,800 |
| 2013/08/27 | 1,504 | 1,504 | 1,481 | 1,485 | -9 | -0.6% | 14,800 |
| 2013/08/26 | 1,492 | 1,496 | 1,482 | 1,494 | +4 | +0.3% | 16,800 |
| 2013/08/23 | 1,493 | 1,507 | 1,481 | 1,490 | -4 | -0.3% | 15,700 |
2701～
2750
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
