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 |
|---|---|---|---|---|---|---|---|
| 2013/04/16 | 1,745 | 1,755 | 1,718 | 1,723 | -50 | -2.8% | 145,300 |
| 2013/04/15 | 1,795 | 1,795 | 1,759 | 1,773 | -14 | -0.8% | 88,700 |
| 2013/04/12 | 1,750 | 1,795 | 1,749 | 1,787 | +37 | +2.1% | 168,200 |
| 2013/04/11 | 1,750 | 1,759 | 1,735 | 1,750 | +11 | +0.6% | 72,200 |
| 2013/04/10 | 1,725 | 1,744 | 1,720 | 1,739 | +19 | +1.1% | 91,100 |
| 2013/04/09 | 1,770 | 1,777 | 1,718 | 1,720 | -48 | -2.7% | 125,500 |
| 2013/04/08 | 1,755 | 1,774 | 1,747 | 1,768 | +31 | +1.8% | 76,700 |
| 2013/04/05 | 1,720 | 1,763 | 1,714 | 1,737 | +34 | +2% | 116,900 |
| 2013/04/04 | 1,652 | 1,703 | 1,652 | 1,703 | +24 | +1.4% | 68,700 |
| 2013/04/03 | 1,688 | 1,707 | 1,656 | 1,679 | +9 | +0.5% | 85,200 |
| 2013/04/02 | 1,717 | 1,727 | 1,621 | 1,670 | -87 | -5% | 157,900 |
| 2013/04/01 | 1,756 | 1,774 | 1,744 | 1,757 | +2 | +0.1% | 105,200 |
| 2013/03/29 | 1,795 | 1,795 | 1,753 | 1,755 | -43 | -2.4% | 76,100 |
| 2013/03/28 | 1,812 | 1,814 | 1,783 | 1,798 | -23 | -1.3% | 86,600 |
| 2013/03/27 | 1,774 | 1,821 | 1,774 | 1,821 | +38 | +2.1% | 75,000 |
| 2013/03/26 | 1,785 | 1,789 | 1,774 | 1,783 | -7 | -0.4% | 82,800 |
| 2013/03/25 | 1,784 | 1,800 | 1,784 | 1,790 | +8 | +0.4% | 60,000 |
| 2013/03/22 | 1,800 | 1,804 | 1,782 | 1,782 | -17 | -0.9% | 65,100 |
| 2013/03/21 | 1,800 | 1,826 | 1,795 | 1,799 | ±0 | ±0% | 73,700 |
| 2013/03/19 | 1,780 | 1,814 | 1,780 | 1,799 | +21 | +1.2% | 57,000 |
| 2013/03/18 | 1,783 | 1,792 | 1,774 | 1,778 | -30 | -1.7% | 114,200 |
| 2013/03/15 | 1,782 | 1,813 | 1,782 | 1,808 | +19 | +1.1% | 79,500 |
| 2013/03/14 | 1,791 | 1,800 | 1,782 | 1,789 | -2 | -0.1% | 82,200 |
| 2013/03/13 | 1,811 | 1,817 | 1,787 | 1,791 | -39 | -2.1% | 125,600 |
| 2013/03/12 | 1,890 | 1,890 | 1,830 | 1,830 | -69 | -3.6% | 134,300 |
| 2013/03/11 | 1,905 | 1,911 | 1,890 | 1,899 | ±0 | ±0% | 74,700 |
| 2013/03/08 | 1,902 | 1,909 | 1,877 | 1,899 | +37 | +2% | 118,600 |
| 2013/03/07 | 1,847 | 1,876 | 1,842 | 1,862 | +34 | +1.9% | 125,800 |
| 2013/03/06 | 1,800 | 1,830 | 1,785 | 1,828 | +51 | +2.9% | 82,000 |
| 2013/03/05 | 1,779 | 1,805 | 1,777 | 1,777 | -2 | -0.1% | 52,900 |
| 2013/03/04 | 1,800 | 1,809 | 1,779 | 1,779 | +4 | +0.2% | 41,400 |
| 2013/03/01 | 1,795 | 1,795 | 1,757 | 1,775 | -7 | -0.4% | 57,800 |
| 2013/02/28 | 1,757 | 1,798 | 1,757 | 1,782 | +34 | +1.9% | 57,400 |
| 2013/02/27 | 1,765 | 1,794 | 1,745 | 1,748 | -25 | -1.4% | 147,400 |
| 2013/02/26 | 1,762 | 1,802 | 1,753 | 1,773 | -20 | -1.1% | 72,700 |
| 2013/02/25 | 1,798 | 1,819 | 1,781 | 1,793 | ±0 | ±0% | 113,300 |
| 2013/02/22 | 1,789 | 1,827 | 1,742 | 1,793 | -14 | -0.8% | 114,400 |
| 2013/02/21 | 1,782 | 1,836 | 1,776 | 1,807 | +36 | +2% | 175,500 |
| 2013/02/20 | 1,760 | 1,783 | 1,753 | 1,771 | +24 | +1.4% | 87,000 |
| 2013/02/19 | 1,756 | 1,794 | 1,740 | 1,747 | +17 | +1% | 104,600 |
| 2013/02/18 | 1,748 | 1,748 | 1,729 | 1,730 | +5 | +0.3% | 114,800 |
| 2013/02/15 | 1,802 | 1,803 | 1,696 | 1,725 | -87 | -4.8% | 187,800 |
| 2013/02/14 | 1,823 | 1,827 | 1,800 | 1,812 | -6 | -0.3% | 48,300 |
| 2013/02/13 | 1,845 | 1,862 | 1,806 | 1,818 | -28 | -1.5% | 73,200 |
| 2013/02/12 | 1,922 | 1,930 | 1,845 | 1,846 | -50 | -2.6% | 133,100 |
| 2013/02/08 | 1,938 | 1,938 | 1,894 | 1,896 | -52 | -2.7% | 131,900 |
| 2013/02/07 | 1,990 | 1,992 | 1,939 | 1,948 | -62 | -3.1% | 138,100 |
| 2013/02/06 | 2,058 | 2,150 | 1,991 | 2,010 | +1 | ±0% | 284,900 |
| 2013/02/05 | 2,014 | 2,032 | 1,994 | 2,009 | -28 | -1.4% | 104,600 |
| 2013/02/04 | 1,965 | 2,086 | 1,950 | 2,037 | +95 | +4.9% | 246,500 |
2801～
2850
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
