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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,790 | 4,000 | 3,790 | 3,870 | +85 | +2.2% | 33,500 |
| 2024/08/09 | 3,820 | 3,890 | 3,720 | 3,785 | +175 | +4.8% | 53,900 |
| 2024/08/08 | 3,615 | 3,705 | 3,570 | 3,610 | -75 | -2% | 36,600 |
| 2024/08/07 | 3,480 | 3,770 | 3,450 | 3,685 | +75 | +2.1% | 28,800 |
| 2024/08/06 | 3,445 | 3,710 | 3,445 | 3,610 | +235 | +7% | 32,300 |
| 2024/08/05 | 3,690 | 3,690 | 3,255 | 3,375 | -450 | -11.8% | 42,300 |
| 2024/08/02 | 3,940 | 3,940 | 3,810 | 3,825 | -185 | -4.6% | 44,200 |
| 2024/08/01 | 4,145 | 4,145 | 4,005 | 4,010 | -150 | -3.6% | 15,700 |
| 2024/07/31 | 4,035 | 4,160 | 3,995 | 4,160 | +115 | +2.8% | 21,500 |
| 2024/07/30 | 4,155 | 4,155 | 4,045 | 4,045 | -90 | -2.2% | 21,000 |
| 2024/07/29 | 4,125 | 4,135 | 4,090 | 4,135 | +70 | +1.7% | 29,000 |
| 2024/07/26 | 4,105 | 4,125 | 4,040 | 4,065 | +5 | +0.1% | 13,400 |
| 2024/07/25 | 4,120 | 4,175 | 4,060 | 4,060 | -85 | -2.1% | 31,200 |
| 2024/07/24 | 4,220 | 4,220 | 4,120 | 4,145 | -40 | -1% | 28,800 |
| 2024/07/23 | 4,270 | 4,300 | 4,185 | 4,185 | -40 | -0.9% | 29,600 |
| 2024/07/22 | 4,220 | 4,230 | 4,175 | 4,225 | -55 | -1.3% | 31,100 |
| 2024/07/19 | 4,200 | 4,280 | 4,200 | 4,280 | +70 | +1.7% | 16,500 |
| 2024/07/18 | 4,335 | 4,340 | 4,205 | 4,210 | -150 | -3.4% | 17,600 |
| 2024/07/17 | 4,330 | 4,415 | 4,330 | 4,360 | +30 | +0.7% | 18,100 |
| 2024/07/16 | 4,350 | 4,350 | 4,305 | 4,330 | +45 | +1.1% | 12,700 |
| 2024/07/12 | 4,315 | 4,365 | 4,285 | 4,285 | -40 | -0.9% | 29,000 |
| 2024/07/11 | 4,320 | 4,350 | 4,295 | 4,325 | -10 | -0.2% | 21,600 |
| 2024/07/10 | 4,390 | 4,445 | 4,280 | 4,335 | -55 | -1.3% | 47,700 |
| 2024/07/09 | 4,300 | 4,410 | 4,300 | 4,390 | +85 | +2% | 48,400 |
| 2024/07/08 | 4,255 | 4,335 | 4,255 | 4,305 | +25 | +0.6% | 17,800 |
| 2024/07/05 | 4,285 | 4,310 | 4,225 | 4,280 | +65 | +1.5% | 35,100 |
| 2024/07/04 | 4,190 | 4,225 | 4,165 | 4,215 | +25 | +0.6% | 10,600 |
| 2024/07/03 | 4,225 | 4,270 | 4,190 | 4,190 | -20 | -0.5% | 12,100 |
| 2024/07/02 | 4,330 | 4,330 | 4,195 | 4,210 | -100 | -2.3% | 17,500 |
| 2024/07/01 | 4,365 | 4,365 | 4,255 | 4,310 | -20 | -0.5% | 24,800 |
| 2024/06/28 | 4,350 | 4,360 | 4,310 | 4,330 | -35 | -0.8% | 8,700 |
| 2024/06/27 | 4,350 | 4,365 | 4,305 | 4,365 | +25 | +0.6% | 18,600 |
| 2024/06/26 | 4,285 | 4,340 | 4,270 | 4,340 | +55 | +1.3% | 20,800 |
| 2024/06/25 | 4,235 | 4,310 | 4,235 | 4,285 | +50 | +1.2% | 29,200 |
| 2024/06/24 | 4,260 | 4,270 | 4,215 | 4,235 | -30 | -0.7% | 26,900 |
| 2024/06/21 | 4,360 | 4,395 | 4,255 | 4,265 | -75 | -1.7% | 41,500 |
| 2024/06/20 | 4,305 | 4,350 | 4,290 | 4,340 | +40 | +0.9% | 24,900 |
| 2024/06/19 | 4,335 | 4,375 | 4,260 | 4,300 | +30 | +0.7% | 24,800 |
| 2024/06/18 | 4,210 | 4,320 | 4,200 | 4,270 | +85 | +2% | 31,700 |
| 2024/06/17 | 4,140 | 4,205 | 4,105 | 4,185 | -25 | -0.6% | 22,600 |
| 2024/06/14 | 4,020 | 4,215 | 4,005 | 4,210 | +150 | +3.7% | 37,000 |
| 2024/06/13 | 4,105 | 4,110 | 4,060 | 4,060 | -65 | -1.6% | 27,600 |
| 2024/06/12 | 4,100 | 4,185 | 4,100 | 4,125 | -10 | -0.2% | 31,900 |
| 2024/06/11 | 4,140 | 4,150 | 4,095 | 4,135 | -5 | -0.1% | 12,100 |
| 2024/06/10 | 4,120 | 4,150 | 4,085 | 4,140 | +15 | +0.4% | 21,500 |
| 2024/06/07 | 4,110 | 4,165 | 4,105 | 4,125 | -10 | -0.2% | 15,600 |
| 2024/06/06 | 4,120 | 4,175 | 4,105 | 4,135 | +20 | +0.5% | 18,700 |
| 2024/06/05 | 4,180 | 4,195 | 4,105 | 4,115 | -95 | -2.3% | 21,000 |
| 2024/06/04 | 4,275 | 4,275 | 4,195 | 4,210 | -50 | -1.2% | 25,100 |
| 2024/06/03 | 4,320 | 4,345 | 4,235 | 4,260 | -60 | -1.4% | 28,800 |
251～
300
件表示中 / 3767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 | 421,500円 | -0.8% | -6.3% | 4.03% | 18.45倍 | 1.12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 |
| 大倉工 | 480,500円 | +4.7% | +9.6% | 4.06% | 12.34倍 | 0.89倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| ＤＮＣ | 77,600円 | -1.6% | -28.8% | 4.90% | 10.30倍 | 0.61倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| ソフト９９ | 245,800円 | +1.9% | -9.7% | 0.00% | 20.95倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 新日製薬 | 248,100円 | +4.9% | +10.2% | 2.10% | 16.91倍 | 2.48倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
