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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,497 | 1,506 | 1,473 | 1,494 | +15 | +1% | 29,200 |
| 2013/08/21 | 1,482 | 1,507 | 1,477 | 1,479 | -21 | -1.4% | 53,500 |
| 2013/08/20 | 1,533 | 1,533 | 1,500 | 1,500 | -25 | -1.6% | 34,700 |
| 2013/08/19 | 1,513 | 1,580 | 1,500 | 1,525 | +36 | +2.4% | 146,200 |
| 2013/08/16 | 1,505 | 1,508 | 1,477 | 1,489 | -17 | -1.1% | 16,900 |
| 2013/08/15 | 1,509 | 1,515 | 1,496 | 1,506 | -3 | -0.2% | 19,600 |
| 2013/08/14 | 1,499 | 1,510 | 1,482 | 1,509 | +15 | +1% | 16,800 |
| 2013/08/13 | 1,471 | 1,495 | 1,463 | 1,494 | +12 | +0.8% | 36,300 |
| 2013/08/12 | 1,461 | 1,484 | 1,450 | 1,482 | +12 | +0.8% | 23,700 |
| 2013/08/09 | 1,478 | 1,485 | 1,459 | 1,470 | -8 | -0.5% | 28,300 |
| 2013/08/08 | 1,484 | 1,492 | 1,471 | 1,478 | -6 | -0.4% | 35,000 |
| 2013/08/07 | 1,480 | 1,497 | 1,480 | 1,484 | -30 | -2% | 37,700 |
| 2013/08/06 | 1,501 | 1,515 | 1,485 | 1,514 | -2 | -0.1% | 37,400 |
| 2013/08/05 | 1,522 | 1,522 | 1,512 | 1,516 | -16 | -1% | 17,300 |
| 2013/08/02 | 1,516 | 1,533 | 1,513 | 1,532 | +14 | +0.9% | 34,100 |
| 2013/08/01 | 1,481 | 1,520 | 1,481 | 1,518 | +27 | +1.8% | 49,500 |
| 2013/07/31 | 1,503 | 1,514 | 1,491 | 1,491 | -28 | -1.8% | 27,600 |
| 2013/07/30 | 1,486 | 1,520 | 1,471 | 1,519 | +48 | +3.3% | 80,500 |
| 2013/07/29 | 1,500 | 1,535 | 1,470 | 1,471 | -148 | -9.1% | 161,700 |
| 2013/07/26 | 1,612 | 1,649 | 1,603 | 1,619 | -23 | -1.4% | 48,800 |
| 2013/07/25 | 1,640 | 1,655 | 1,634 | 1,642 | +11 | +0.7% | 44,100 |
| 2013/07/24 | 1,633 | 1,634 | 1,605 | 1,631 | -4 | -0.2% | 42,600 |
| 2013/07/23 | 1,590 | 1,637 | 1,589 | 1,635 | +54 | +3.4% | 102,800 |
| 2013/07/22 | 1,561 | 1,586 | 1,560 | 1,581 | +22 | +1.4% | 76,600 |
| 2013/07/19 | 1,551 | 1,570 | 1,536 | 1,559 | +12 | +0.8% | 82,700 |
| 2013/07/18 | 1,559 | 1,561 | 1,541 | 1,547 | -1 | -0.1% | 30,700 |
| 2013/07/17 | 1,530 | 1,560 | 1,530 | 1,548 | +13 | +0.8% | 54,100 |
| 2013/07/16 | 1,549 | 1,564 | 1,528 | 1,535 | -11 | -0.7% | 66,400 |
| 2013/07/12 | 1,569 | 1,569 | 1,535 | 1,546 | -9 | -0.6% | 51,200 |
| 2013/07/11 | 1,540 | 1,575 | 1,531 | 1,555 | +15 | +1% | 74,700 |
| 2013/07/10 | 1,524 | 1,540 | 1,516 | 1,540 | +26 | +1.7% | 59,700 |
| 2013/07/09 | 1,510 | 1,521 | 1,502 | 1,514 | +6 | +0.4% | 63,300 |
| 2013/07/08 | 1,532 | 1,542 | 1,508 | 1,508 | -16 | -1% | 57,800 |
| 2013/07/05 | 1,521 | 1,543 | 1,510 | 1,524 | +3 | +0.2% | 103,200 |
| 2013/07/04 | 1,553 | 1,571 | 1,513 | 1,521 | -34 | -2.2% | 57,700 |
| 2013/07/03 | 1,582 | 1,583 | 1,545 | 1,555 | -31 | -2% | 45,300 |
| 2013/07/02 | 1,549 | 1,587 | 1,538 | 1,586 | +37 | +2.4% | 45,000 |
| 2013/07/01 | 1,550 | 1,550 | 1,520 | 1,549 | -1 | -0.1% | 28,600 |
| 2013/06/28 | 1,527 | 1,560 | 1,522 | 1,550 | +23 | +1.5% | 52,100 |
| 2013/06/27 | 1,500 | 1,535 | 1,491 | 1,527 | +25 | +1.7% | 44,800 |
| 2013/06/26 | 1,510 | 1,566 | 1,499 | 1,502 | -5 | -0.3% | 61,400 |
| 2013/06/25 | 1,530 | 1,533 | 1,491 | 1,507 | +1 | +0.1% | 52,200 |
| 2013/06/24 | 1,534 | 1,534 | 1,504 | 1,506 | -7 | -0.5% | 47,900 |
| 2013/06/21 | 1,515 | 1,528 | 1,485 | 1,513 | -26 | -1.7% | 110,100 |
| 2013/06/20 | 1,561 | 1,561 | 1,532 | 1,539 | -21 | -1.3% | 25,400 |
| 2013/06/19 | 1,552 | 1,576 | 1,543 | 1,560 | +13 | +0.8% | 19,500 |
| 2013/06/18 | 1,548 | 1,570 | 1,537 | 1,547 | -22 | -1.4% | 19,300 |
| 2013/06/17 | 1,503 | 1,573 | 1,491 | 1,569 | +51 | +3.4% | 30,200 |
| 2013/06/14 | 1,530 | 1,585 | 1,518 | 1,518 | +4 | +0.3% | 51,600 |
| 2013/06/13 | 1,570 | 1,571 | 1,511 | 1,514 | -66 | -4.2% | 54,400 |
2751～
2800
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
