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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 3,550 | 3,650 | 3,430 | 3,455 | +35 | +1% | 109,900 |
| 2010/07/30 | 3,470 | 3,470 | 3,370 | 3,420 | -50 | -1.4% | 46,900 |
| 2010/07/29 | 3,420 | 3,490 | 3,415 | 3,470 | -10 | -0.3% | 33,200 |
| 2010/07/28 | 3,500 | 3,500 | 3,465 | 3,480 | +15 | +0.4% | 43,600 |
| 2010/07/27 | 3,410 | 3,490 | 3,405 | 3,465 | +35 | +1% | 44,600 |
| 2010/07/26 | 3,360 | 3,445 | 3,360 | 3,430 | +130 | +3.9% | 72,600 |
| 2010/07/23 | 3,245 | 3,340 | 3,225 | 3,300 | +150 | +4.8% | 57,800 |
| 2010/07/22 | 3,180 | 3,240 | 3,120 | 3,150 | -95 | -2.9% | 39,800 |
| 2010/07/21 | 3,145 | 3,310 | 3,145 | 3,245 | +135 | +4.3% | 72,900 |
| 2010/07/20 | 3,200 | 3,200 | 3,050 | 3,110 | -100 | -3.1% | 62,500 |
| 2010/07/16 | 3,220 | 3,235 | 3,165 | 3,210 | -30 | -0.9% | 33,100 |
| 2010/07/15 | 3,310 | 3,335 | 3,175 | 3,240 | -60 | -1.8% | 46,800 |
| 2010/07/14 | 3,370 | 3,430 | 3,270 | 3,300 | -50 | -1.5% | 77,800 |
| 2010/07/13 | 3,270 | 3,385 | 3,260 | 3,350 | +120 | +3.7% | 98,300 |
| 2010/07/12 | 3,110 | 3,325 | 3,110 | 3,230 | +85 | +2.7% | 52,100 |
| 2010/07/09 | 3,140 | 3,190 | 3,075 | 3,145 | +5 | +0.2% | 58,900 |
| 2010/07/08 | 2,995 | 3,145 | 2,968 | 3,140 | +235 | +8.1% | 72,600 |
| 2010/07/07 | 2,987 | 2,992 | 2,884 | 2,905 | -125 | -4.1% | 52,500 |
| 2010/07/06 | 2,990 | 3,040 | 2,922 | 3,030 | +15 | +0.5% | 55,800 |
| 2010/07/05 | 2,945 | 3,025 | 2,920 | 3,015 | +70 | +2.4% | 54,400 |
| 2010/07/02 | 2,996 | 2,997 | 2,925 | 2,945 | -80 | -2.6% | 71,700 |
| 2010/07/01 | 2,899 | 3,055 | 2,892 | 3,025 | +119 | +4.1% | 65,300 |
| 2010/06/30 | 3,000 | 3,005 | 2,881 | 2,906 | -104 | -3.5% | 71,100 |
| 2010/06/29 | 3,070 | 3,105 | 3,005 | 3,010 | -85 | -2.7% | 62,200 |
| 2010/06/28 | 3,075 | 3,130 | 3,060 | 3,095 | +75 | +2.5% | 56,000 |
| 2010/06/25 | 3,005 | 3,070 | 3,000 | 3,020 | -15 | -0.5% | 94,300 |
| 2010/06/24 | 3,050 | 3,085 | 3,015 | 3,035 | -45 | -1.5% | 69,300 |
| 2010/06/23 | 3,180 | 3,180 | 3,065 | 3,080 | -100 | -3.1% | 33,800 |
| 2010/06/22 | 3,190 | 3,210 | 3,165 | 3,180 | -10 | -0.3% | 34,500 |
| 2010/06/21 | 3,205 | 3,225 | 3,120 | 3,190 | +40 | +1.3% | 35,300 |
| 2010/06/18 | 3,175 | 3,195 | 3,115 | 3,150 | -45 | -1.4% | 27,300 |
| 2010/06/17 | 3,265 | 3,275 | 3,165 | 3,195 | -65 | -2% | 24,700 |
| 2010/06/16 | 3,260 | 3,280 | 3,235 | 3,260 | +70 | +2.2% | 53,000 |
| 2010/06/15 | 3,180 | 3,215 | 3,170 | 3,190 | ±0 | ±0% | 22,400 |
| 2010/06/14 | 3,165 | 3,205 | 3,165 | 3,190 | +10 | +0.3% | 30,700 |
| 2010/06/11 | 3,160 | 3,235 | 3,160 | 3,180 | +30 | +1% | 52,100 |
| 2010/06/10 | 3,160 | 3,230 | 3,115 | 3,150 | -45 | -1.4% | 43,400 |
| 2010/06/09 | 3,190 | 3,265 | 3,150 | 3,195 | +10 | +0.3% | 59,300 |
| 2010/06/08 | 3,345 | 3,415 | 3,160 | 3,185 | -230 | -6.7% | 132,900 |
| 2010/06/07 | 3,400 | 3,475 | 3,365 | 3,415 | -85 | -2.4% | 53,400 |
| 2010/06/04 | 3,400 | 3,520 | 3,400 | 3,500 | +140 | +4.2% | 83,100 |
| 2010/06/03 | 3,270 | 3,385 | 3,270 | 3,360 | +100 | +3.1% | 71,600 |
| 2010/06/02 | 3,160 | 3,350 | 3,155 | 3,260 | +30 | +0.9% | 132,400 |
| 2010/06/01 | 3,120 | 3,250 | 3,120 | 3,230 | +140 | +4.5% | 118,800 |
| 2010/05/31 | 3,010 | 3,095 | 3,010 | 3,090 | +20 | +0.7% | 61,700 |
| 2010/05/28 | 2,900 | 3,085 | 2,895 | 3,070 | +250 | +8.9% | 115,300 |
| 2010/05/27 | 2,788 | 2,871 | 2,770 | 2,820 | +13 | +0.5% | 150,500 |
| 2010/05/26 | 2,847 | 2,990 | 2,807 | 2,807 | -40 | -1.4% | 143,800 |
| 2010/05/25 | 3,030 | 3,090 | 2,829 | 2,847 | -213 | -7% | 110,000 |
| 2010/05/24 | 3,005 | 3,115 | 2,990 | 3,060 | +109 | +3.7% | 200,700 |
3601～
3650
件表示中 / 3683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 | 362,500円 | +16.6% | +33.8% | 4.69% | 14.26倍 | 0.93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 | 385,000円 | +4.7% | +9.6% | 5.06% | 10.02倍 | 0.71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 |
| 関電化 | 82,200円 | -2.1% | - | 1.95% | 16.57倍 | 0.72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 | 140,500円 | +1.8% | -8.9% | 1.42% | 30.75倍 | 3.89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 |
| 有沢製 | 127,000円 | +16.8% | +236.0% | 6.61% | 12.05倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
