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 |
---|---|---|---|---|---|---|---|
2013/02/01 | 1,946 | 1,956 | 1,921 | 1,942 | +10 | +0.5% | 66,500 |
2013/01/31 | 1,930 | 1,942 | 1,912 | 1,932 | +5 | +0.3% | 43,200 |
2013/01/30 | 1,936 | 1,936 | 1,907 | 1,927 | +9 | +0.5% | 50,300 |
2013/01/29 | 1,900 | 1,950 | 1,891 | 1,918 | +10 | +0.5% | 54,500 |
2013/01/28 | 1,942 | 1,951 | 1,901 | 1,908 | -26 | -1.3% | 80,300 |
2013/01/25 | 1,915 | 1,960 | 1,915 | 1,934 | +19 | +1% | 71,400 |
2013/01/24 | 1,902 | 1,929 | 1,895 | 1,915 | +9 | +0.5% | 54,700 |
2013/01/23 | 1,908 | 1,927 | 1,903 | 1,906 | -27 | -1.4% | 50,200 |
2013/01/22 | 1,950 | 1,960 | 1,912 | 1,933 | -16 | -0.8% | 77,800 |
2013/01/21 | 1,930 | 1,983 | 1,893 | 1,949 | +15 | +0.8% | 57,600 |
2013/01/18 | 1,918 | 1,953 | 1,913 | 1,934 | +51 | +2.7% | 77,700 |
2013/01/17 | 1,938 | 1,938 | 1,844 | 1,883 | -64 | -3.3% | 131,300 |
2013/01/16 | 1,960 | 1,972 | 1,930 | 1,947 | -6 | -0.3% | 88,400 |
2013/01/15 | 1,964 | 1,980 | 1,939 | 1,953 | +29 | +1.5% | 62,900 |
2013/01/11 | 1,968 | 2,009 | 1,916 | 1,924 | -48 | -2.4% | 180,300 |
2013/01/10 | 1,938 | 2,035 | 1,926 | 1,972 | +25 | +1.3% | 137,200 |
2013/01/09 | 1,975 | 1,978 | 1,903 | 1,947 | -34 | -1.7% | 130,000 |
2013/01/08 | 2,100 | 2,100 | 1,962 | 1,981 | -47 | -2.3% | 242,600 |
2013/01/07 | 2,116 | 2,116 | 1,912 | 2,028 | +312 | +18.2% | 563,600 |
2013/01/04 | 1,728 | 1,728 | 1,700 | 1,716 | +28 | +1.7% | 88,200 |
2012/12/28 | 1,691 | 1,710 | 1,688 | 1,688 | -3 | -0.2% | 58,300 |
2012/12/27 | 1,715 | 1,715 | 1,681 | 1,691 | -1 | -0.1% | 58,000 |
2012/12/26 | 1,658 | 1,716 | 1,658 | 1,692 | +42 | +2.5% | 99,300 |
2012/12/25 | 1,594 | 1,739 | 1,591 | 1,650 | +81 | +5.2% | 176,100 |
2012/12/21 | 1,600 | 1,600 | 1,560 | 1,569 | +4 | +0.3% | 98,600 |
2012/12/20 | 1,538 | 1,581 | 1,538 | 1,565 | +27 | +1.8% | 95,600 |
2012/12/19 | 1,509 | 1,550 | 1,509 | 1,538 | +37 | +2.5% | 101,700 |
2012/12/18 | 1,511 | 1,513 | 1,499 | 1,501 | ±0 | ±0% | 53,200 |
2012/12/17 | 1,517 | 1,530 | 1,497 | 1,501 | +7 | +0.5% | 48,000 |
2012/12/14 | 1,485 | 1,496 | 1,477 | 1,494 | +2 | +0.1% | 48,900 |
2012/12/13 | 1,487 | 1,515 | 1,482 | 1,492 | +24 | +1.6% | 50,800 |
2012/12/12 | 1,460 | 1,470 | 1,453 | 1,468 | +12 | +0.8% | 36,500 |
2012/12/11 | 1,485 | 1,485 | 1,450 | 1,456 | -31 | -2.1% | 53,700 |
2012/12/10 | 1,521 | 1,524 | 1,483 | 1,487 | -29 | -1.9% | 18,700 |
2012/12/07 | 1,503 | 1,529 | 1,498 | 1,516 | +13 | +0.9% | 45,000 |
2012/12/06 | 1,495 | 1,512 | 1,485 | 1,503 | +28 | +1.9% | 60,300 |
2012/12/05 | 1,445 | 1,495 | 1,445 | 1,475 | +26 | +1.8% | 55,400 |
2012/12/04 | 1,464 | 1,464 | 1,445 | 1,449 | -4 | -0.3% | 21,500 |
2012/12/03 | 1,463 | 1,471 | 1,441 | 1,453 | -3 | -0.2% | 33,900 |
2012/11/30 | 1,463 | 1,480 | 1,454 | 1,456 | -7 | -0.5% | 38,100 |
2012/11/29 | 1,442 | 1,470 | 1,442 | 1,463 | +20 | +1.4% | 32,200 |
2012/11/28 | 1,463 | 1,463 | 1,432 | 1,443 | -23 | -1.6% | 50,700 |
2012/11/27 | 1,469 | 1,483 | 1,452 | 1,466 | -17 | -1.1% | 41,900 |
2012/11/26 | 1,499 | 1,501 | 1,470 | 1,483 | -2 | -0.1% | 54,300 |
2012/11/22 | 1,463 | 1,492 | 1,463 | 1,485 | +33 | +2.3% | 53,300 |
2012/11/21 | 1,459 | 1,474 | 1,440 | 1,452 | +4 | +0.3% | 34,500 |
2012/11/20 | 1,461 | 1,462 | 1,438 | 1,448 | -2 | -0.1% | 58,700 |
2012/11/19 | 1,440 | 1,457 | 1,440 | 1,450 | +8 | +0.6% | 32,400 |
2012/11/16 | 1,469 | 1,469 | 1,435 | 1,442 | +3 | +0.2% | 38,800 |
2012/11/15 | 1,418 | 1,460 | 1,400 | 1,439 | +43 | +3.1% | 52,500 |
2851~
2900
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