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 |
|---|---|---|---|---|---|---|---|
| 2012/09/03 | 1,431 | 1,446 | 1,409 | 1,414 | -17 | -1.2% | 26,400 |
| 2012/08/31 | 1,457 | 1,460 | 1,429 | 1,431 | -40 | -2.7% | 30,200 |
| 2012/08/30 | 1,500 | 1,500 | 1,467 | 1,471 | -20 | -1.3% | 15,700 |
| 2012/08/29 | 1,500 | 1,500 | 1,485 | 1,491 | -17 | -1.1% | 23,900 |
| 2012/08/28 | 1,479 | 1,510 | 1,479 | 1,508 | +20 | +1.3% | 43,700 |
| 2012/08/27 | 1,503 | 1,507 | 1,480 | 1,488 | -14 | -0.9% | 21,500 |
| 2012/08/24 | 1,509 | 1,512 | 1,485 | 1,502 | -26 | -1.7% | 22,200 |
| 2012/08/23 | 1,536 | 1,536 | 1,509 | 1,528 | -9 | -0.6% | 20,700 |
| 2012/08/22 | 1,548 | 1,548 | 1,515 | 1,537 | ±0 | ±0% | 51,700 |
| 2012/08/21 | 1,529 | 1,538 | 1,503 | 1,537 | +32 | +2.1% | 41,600 |
| 2012/08/20 | 1,504 | 1,550 | 1,501 | 1,505 | +22 | +1.5% | 43,400 |
| 2012/08/17 | 1,458 | 1,486 | 1,457 | 1,483 | +17 | +1.2% | 29,400 |
| 2012/08/16 | 1,454 | 1,483 | 1,454 | 1,466 | +13 | +0.9% | 15,900 |
| 2012/08/15 | 1,485 | 1,485 | 1,439 | 1,453 | -27 | -1.8% | 16,200 |
| 2012/08/14 | 1,451 | 1,482 | 1,432 | 1,480 | +29 | +2% | 35,700 |
| 2012/08/13 | 1,462 | 1,483 | 1,451 | 1,451 | -10 | -0.7% | 14,900 |
| 2012/08/10 | 1,487 | 1,487 | 1,435 | 1,461 | ±0 | ±0% | 36,700 |
| 2012/08/09 | 1,450 | 1,461 | 1,434 | 1,461 | +18 | +1.2% | 34,100 |
| 2012/08/08 | 1,426 | 1,450 | 1,417 | 1,443 | +22 | +1.5% | 50,800 |
| 2012/08/07 | 1,385 | 1,424 | 1,382 | 1,421 | +23 | +1.6% | 20,200 |
| 2012/08/06 | 1,361 | 1,421 | 1,361 | 1,398 | +53 | +3.9% | 49,600 |
| 2012/08/03 | 1,360 | 1,360 | 1,329 | 1,345 | -33 | -2.4% | 36,700 |
| 2012/08/02 | 1,394 | 1,394 | 1,366 | 1,378 | +3 | +0.2% | 33,400 |
| 2012/08/01 | 1,400 | 1,400 | 1,364 | 1,375 | -34 | -2.4% | 38,000 |
| 2012/07/31 | 1,474 | 1,474 | 1,399 | 1,409 | -64 | -4.3% | 93,100 |
| 2012/07/30 | 1,473 | 1,473 | 1,439 | 1,473 | +80 | +5.7% | 80,000 |
| 2012/07/27 | 1,350 | 1,400 | 1,350 | 1,393 | +73 | +5.5% | 39,900 |
| 2012/07/26 | 1,298 | 1,329 | 1,297 | 1,320 | +19 | +1.5% | 24,100 |
| 2012/07/25 | 1,323 | 1,323 | 1,288 | 1,301 | +1 | +0.1% | 41,400 |
| 2012/07/24 | 1,285 | 1,307 | 1,269 | 1,300 | +9 | +0.7% | 36,600 |
| 2012/07/23 | 1,336 | 1,342 | 1,290 | 1,291 | -65 | -4.8% | 41,600 |
| 2012/07/20 | 1,389 | 1,418 | 1,353 | 1,356 | -19 | -1.4% | 32,000 |
| 2012/07/19 | 1,363 | 1,392 | 1,363 | 1,375 | +14 | +1% | 26,800 |
| 2012/07/18 | 1,390 | 1,394 | 1,355 | 1,361 | -37 | -2.6% | 51,000 |
| 2012/07/17 | 1,453 | 1,453 | 1,390 | 1,398 | -25 | -1.8% | 62,200 |
| 2012/07/13 | 1,405 | 1,448 | 1,397 | 1,423 | +16 | +1.1% | 44,300 |
| 2012/07/12 | 1,418 | 1,434 | 1,395 | 1,407 | -5 | -0.4% | 72,300 |
| 2012/07/11 | 1,441 | 1,485 | 1,400 | 1,412 | -32 | -2.2% | 80,800 |
| 2012/07/10 | 1,495 | 1,526 | 1,441 | 1,444 | -58 | -3.9% | 85,800 |
| 2012/07/09 | 1,556 | 1,572 | 1,500 | 1,502 | -53 | -3.4% | 52,600 |
| 2012/07/06 | 1,582 | 1,612 | 1,531 | 1,555 | -6 | -0.4% | 140,700 |
| 2012/07/05 | 1,498 | 1,569 | 1,498 | 1,561 | +68 | +4.6% | 119,100 |
| 2012/07/04 | 1,475 | 1,505 | 1,456 | 1,493 | +72 | +5.1% | 102,300 |
| 2012/07/03 | 1,395 | 1,439 | 1,395 | 1,421 | +29 | +2.1% | 58,600 |
| 2012/07/02 | 1,430 | 1,442 | 1,391 | 1,392 | -3 | -0.2% | 38,800 |
| 2012/06/29 | 1,374 | 1,403 | 1,352 | 1,395 | +23 | +1.7% | 57,200 |
| 2012/06/28 | 1,391 | 1,415 | 1,369 | 1,372 | -4 | -0.3% | 43,300 |
| 2012/06/27 | 1,408 | 1,414 | 1,372 | 1,376 | -24 | -1.7% | 55,800 |
| 2012/06/26 | 1,432 | 1,452 | 1,399 | 1,400 | -42 | -2.9% | 80,600 |
| 2012/06/25 | 1,500 | 1,507 | 1,438 | 1,442 | -1 | -0.1% | 109,800 |
2951～
3000
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
