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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 3,650 | 3,650 | 3,595 | 3,610 | -75 | -2% | 20,700 |
| 2024/04/15 | 3,715 | 3,715 | 3,630 | 3,685 | -50 | -1.3% | 16,200 |
| 2024/04/12 | 3,710 | 3,735 | 3,685 | 3,735 | +45 | +1.2% | 16,700 |
| 2024/04/11 | 3,625 | 3,705 | 3,620 | 3,690 | +35 | +1% | 14,700 |
| 2024/04/10 | 3,690 | 3,710 | 3,635 | 3,655 | ±0 | ±0% | 19,500 |
| 2024/04/09 | 3,615 | 3,675 | 3,600 | 3,655 | +85 | +2.4% | 27,700 |
| 2024/04/08 | 3,650 | 3,650 | 3,560 | 3,570 | -45 | -1.2% | 14,800 |
| 2024/04/05 | 3,555 | 3,630 | 3,555 | 3,615 | -30 | -0.8% | 16,100 |
| 2024/04/04 | 3,600 | 3,695 | 3,585 | 3,645 | +65 | +1.8% | 24,600 |
| 2024/04/03 | 3,580 | 3,615 | 3,555 | 3,580 | ±0 | ±0% | 19,000 |
| 2024/04/02 | 3,610 | 3,610 | 3,555 | 3,580 | -20 | -0.6% | 19,400 |
| 2024/04/01 | 3,690 | 3,690 | 3,595 | 3,600 | -90 | -2.4% | 25,500 |
| 2024/03/29 | 3,650 | 3,715 | 3,640 | 3,690 | +30 | +0.8% | 32,000 |
| 2024/03/28 | 3,730 | 3,735 | 3,655 | 3,660 | -165 | -4.3% | 31,200 |
| 2024/03/27 | 3,785 | 3,850 | 3,750 | 3,825 | +45 | +1.2% | 43,100 |
| 2024/03/26 | 3,780 | 3,825 | 3,760 | 3,780 | ±0 | ±0% | 25,000 |
| 2024/03/25 | 3,865 | 3,865 | 3,780 | 3,780 | -85 | -2.2% | 28,100 |
| 2024/03/22 | 3,920 | 3,920 | 3,840 | 3,865 | -45 | -1.2% | 25,600 |
| 2024/03/21 | 3,900 | 3,925 | 3,880 | 3,910 | +20 | +0.5% | 38,500 |
| 2024/03/19 | 3,870 | 3,905 | 3,830 | 3,890 | +25 | +0.6% | 16,100 |
| 2024/03/18 | 3,950 | 3,950 | 3,850 | 3,865 | -75 | -1.9% | 48,000 |
| 2024/03/15 | 3,860 | 3,945 | 3,835 | 3,940 | +60 | +1.5% | 36,000 |
| 2024/03/14 | 3,865 | 3,890 | 3,790 | 3,880 | +15 | +0.4% | 41,900 |
| 2024/03/13 | 3,840 | 3,870 | 3,825 | 3,865 | +40 | +1% | 33,400 |
| 2024/03/12 | 3,780 | 3,825 | 3,725 | 3,825 | +35 | +0.9% | 21,200 |
| 2024/03/11 | 3,810 | 3,850 | 3,745 | 3,790 | -80 | -2.1% | 31,500 |
| 2024/03/08 | 3,795 | 3,885 | 3,795 | 3,870 | +70 | +1.8% | 41,700 |
| 2024/03/07 | 3,835 | 3,845 | 3,790 | 3,800 | -20 | -0.5% | 20,500 |
| 2024/03/06 | 3,815 | 3,855 | 3,765 | 3,820 | -15 | -0.4% | 30,300 |
| 2024/03/05 | 3,855 | 3,875 | 3,780 | 3,835 | -20 | -0.5% | 48,200 |
| 2024/03/04 | 3,760 | 3,900 | 3,740 | 3,855 | +90 | +2.4% | 80,800 |
| 2024/03/01 | 3,790 | 3,800 | 3,700 | 3,765 | ±0 | ±0% | 36,300 |
| 2024/02/29 | 3,830 | 3,830 | 3,765 | 3,765 | -55 | -1.4% | 29,100 |
| 2024/02/28 | 3,875 | 3,935 | 3,820 | 3,820 | -70 | -1.8% | 24,200 |
| 2024/02/27 | 3,920 | 3,935 | 3,855 | 3,890 | -35 | -0.9% | 33,400 |
| 2024/02/26 | 3,850 | 3,985 | 3,845 | 3,925 | +110 | +2.9% | 60,200 |
| 2024/02/22 | 3,880 | 3,930 | 3,795 | 3,815 | ±0 | ±0% | 24,800 |
| 2024/02/21 | 3,800 | 3,820 | 3,735 | 3,815 | +10 | +0.3% | 56,400 |
| 2024/02/20 | 3,890 | 3,890 | 3,805 | 3,805 | -85 | -2.2% | 29,000 |
| 2024/02/19 | 3,945 | 3,945 | 3,870 | 3,890 | -20 | -0.5% | 50,400 |
| 2024/02/16 | 3,820 | 3,950 | 3,820 | 3,910 | +90 | +2.4% | 84,500 |
| 2024/02/15 | 3,850 | 3,915 | 3,720 | 3,820 | -5 | -0.1% | 80,500 |
| 2024/02/14 | 3,500 | 3,840 | 3,500 | 3,825 | +425 | +12.5% | 233,600 |
| 2024/02/13 | 3,305 | 3,400 | 3,300 | 3,400 | +110 | +3.3% | 53,300 |
| 2024/02/09 | 3,310 | 3,310 | 3,275 | 3,290 | -30 | -0.9% | 25,600 |
| 2024/02/08 | 3,290 | 3,330 | 3,250 | 3,320 | +30 | +0.9% | 31,900 |
| 2024/02/07 | 3,285 | 3,330 | 3,285 | 3,290 | +40 | +1.2% | 23,700 |
| 2024/02/06 | 3,255 | 3,270 | 3,250 | 3,250 | -15 | -0.5% | 15,300 |
| 2024/02/05 | 3,280 | 3,280 | 3,245 | 3,265 | +15 | +0.5% | 13,500 |
| 2024/02/02 | 3,220 | 3,270 | 3,215 | 3,250 | +10 | +0.3% | 17,900 |
301～
350
件表示中 / 3737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 | 394,000円 | -0.8% | -6.3% | 4.31% | 17.24倍 | 1.04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 |
| リケンテクノス | 108,800円 | +4.6% | -2.7% | 3.77% | 9.46倍 | 0.85倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| メック | 272,700円 | +9.7% | +8.9% | 2.02% | 14.04倍 | 1.88倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大倉工 | 409,500円 | +4.7% | +9.6% | 4.76% | 10.51倍 | 0.75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 |
| 新日製薬 | 229,100円 | +4.9% | +10.2% | 2.27% | 15.62倍 | 2.29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
