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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,125 | 3,150 | 3,100 | 3,120 | ±0 | ±0% | 30,600 |
| 2023/11/14 | 3,165 | 3,185 | 3,105 | 3,120 | -65 | -2% | 40,400 |
| 2023/11/13 | 3,225 | 3,245 | 3,185 | 3,185 | -40 | -1.2% | 25,200 |
| 2023/11/10 | 3,175 | 3,225 | 3,110 | 3,225 | +25 | +0.8% | 39,000 |
| 2023/11/09 | 3,255 | 3,300 | 3,190 | 3,200 | -125 | -3.8% | 63,500 |
| 2023/11/08 | 3,375 | 3,410 | 3,270 | 3,325 | -40 | -1.2% | 64,700 |
| 2023/11/07 | 3,325 | 3,375 | 3,305 | 3,365 | +45 | +1.4% | 56,000 |
| 2023/11/06 | 3,290 | 3,320 | 3,270 | 3,320 | +65 | +2% | 68,300 |
| 2023/11/02 | 3,215 | 3,255 | 3,205 | 3,255 | +50 | +1.6% | 38,500 |
| 2023/11/01 | 3,210 | 3,225 | 3,175 | 3,205 | +25 | +0.8% | 24,000 |
| 2023/10/31 | 3,160 | 3,180 | 3,120 | 3,180 | +45 | +1.4% | 37,200 |
| 2023/10/30 | 3,165 | 3,165 | 3,110 | 3,135 | -20 | -0.6% | 116,300 |
| 2023/10/27 | 3,100 | 3,155 | 3,100 | 3,155 | +70 | +2.3% | 30,600 |
| 2023/10/26 | 3,155 | 3,170 | 3,080 | 3,085 | -75 | -2.4% | 27,800 |
| 2023/10/25 | 3,190 | 3,200 | 3,150 | 3,160 | ±0 | ±0% | 29,300 |
| 2023/10/24 | 3,135 | 3,170 | 3,095 | 3,160 | +15 | +0.5% | 40,300 |
| 2023/10/23 | 3,180 | 3,210 | 3,145 | 3,145 | -50 | -1.6% | 22,400 |
| 2023/10/20 | 3,200 | 3,220 | 3,175 | 3,195 | +5 | +0.2% | 21,600 |
| 2023/10/19 | 3,195 | 3,225 | 3,160 | 3,190 | +5 | +0.2% | 40,000 |
| 2023/10/18 | 3,190 | 3,205 | 3,175 | 3,185 | ±0 | ±0% | 15,900 |
| 2023/10/17 | 3,190 | 3,220 | 3,175 | 3,185 | ±0 | ±0% | 25,100 |
| 2023/10/16 | 3,175 | 3,205 | 3,165 | 3,185 | -25 | -0.8% | 29,500 |
| 2023/10/13 | 3,210 | 3,215 | 3,190 | 3,210 | -10 | -0.3% | 26,100 |
| 2023/10/12 | 3,150 | 3,225 | 3,150 | 3,220 | +65 | +2.1% | 47,300 |
| 2023/10/11 | 3,135 | 3,170 | 3,115 | 3,155 | -5 | -0.2% | 21,200 |
| 2023/10/10 | 3,155 | 3,190 | 3,130 | 3,160 | -5 | -0.2% | 31,600 |
| 2023/10/06 | 3,125 | 3,180 | 3,120 | 3,165 | +60 | +1.9% | 35,000 |
| 2023/10/05 | 3,040 | 3,110 | 3,040 | 3,105 | +65 | +2.1% | 35,400 |
| 2023/10/04 | 3,025 | 3,080 | 3,005 | 3,040 | -5 | -0.2% | 56,600 |
| 2023/10/03 | 3,100 | 3,100 | 3,025 | 3,045 | -55 | -1.8% | 39,400 |
| 2023/10/02 | 3,145 | 3,175 | 3,100 | 3,100 | -5 | -0.2% | 26,900 |
| 2023/09/29 | 3,135 | 3,140 | 3,100 | 3,105 | -15 | -0.5% | 43,700 |
| 2023/09/28 | 3,195 | 3,195 | 3,100 | 3,120 | -25 | -0.8% | 51,200 |
| 2023/09/27 | 3,095 | 3,145 | 3,090 | 3,145 | +35 | +1.1% | 25,500 |
| 2023/09/26 | 3,115 | 3,135 | 3,100 | 3,110 | -5 | -0.2% | 18,900 |
| 2023/09/25 | 3,175 | 3,175 | 3,110 | 3,115 | -20 | -0.6% | 17,200 |
| 2023/09/22 | 3,105 | 3,160 | 3,105 | 3,135 | -20 | -0.6% | 28,500 |
| 2023/09/21 | 3,140 | 3,190 | 3,130 | 3,155 | +10 | +0.3% | 24,100 |
| 2023/09/20 | 3,230 | 3,245 | 3,140 | 3,145 | -75 | -2.3% | 34,300 |
| 2023/09/19 | 3,215 | 3,220 | 3,175 | 3,220 | -30 | -0.9% | 29,300 |
| 2023/09/15 | 3,120 | 3,305 | 3,120 | 3,250 | -10 | -0.3% | 83,900 |
| 2023/09/14 | 3,270 | 3,285 | 3,255 | 3,260 | -15 | -0.5% | 22,500 |
| 2023/09/13 | 3,290 | 3,315 | 3,265 | 3,275 | ±0 | ±0% | 32,800 |
| 2023/09/12 | 3,255 | 3,290 | 3,245 | 3,275 | +25 | +0.8% | 19,600 |
| 2023/09/11 | 3,220 | 3,250 | 3,205 | 3,250 | +30 | +0.9% | 18,400 |
| 2023/09/08 | 3,230 | 3,270 | 3,215 | 3,220 | -5 | -0.2% | 32,000 |
| 2023/09/07 | 3,205 | 3,280 | 3,205 | 3,225 | -10 | -0.3% | 31,600 |
| 2023/09/06 | 3,240 | 3,280 | 3,230 | 3,235 | -10 | -0.3% | 31,900 |
| 2023/09/05 | 3,230 | 3,250 | 3,200 | 3,245 | +40 | +1.2% | 31,700 |
| 2023/09/04 | 3,130 | 3,215 | 3,130 | 3,205 | +85 | +2.7% | 50,400 |
251～
300
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
