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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,230 | 3,245 | 3,185 | 3,230 | ±0 | ±0% | 27,500 |
| 2024/01/30 | 3,255 | 3,270 | 3,230 | 3,230 | -25 | -0.8% | 23,900 |
| 2024/01/29 | 3,250 | 3,270 | 3,250 | 3,255 | +5 | +0.2% | 10,100 |
| 2024/01/26 | 3,265 | 3,280 | 3,245 | 3,250 | -35 | -1.1% | 20,200 |
| 2024/01/25 | 3,250 | 3,300 | 3,250 | 3,285 | +35 | +1.1% | 19,300 |
| 2024/01/24 | 3,255 | 3,260 | 3,240 | 3,250 | -10 | -0.3% | 14,800 |
| 2024/01/23 | 3,300 | 3,300 | 3,250 | 3,260 | -25 | -0.8% | 12,700 |
| 2024/01/22 | 3,270 | 3,315 | 3,270 | 3,285 | +25 | +0.8% | 19,600 |
| 2024/01/19 | 3,260 | 3,280 | 3,250 | 3,260 | +10 | +0.3% | 20,600 |
| 2024/01/18 | 3,250 | 3,300 | 3,245 | 3,250 | -25 | -0.8% | 20,500 |
| 2024/01/17 | 3,255 | 3,290 | 3,255 | 3,275 | +15 | +0.5% | 29,700 |
| 2024/01/16 | 3,255 | 3,265 | 3,245 | 3,260 | +10 | +0.3% | 13,900 |
| 2024/01/15 | 3,240 | 3,285 | 3,240 | 3,250 | +15 | +0.5% | 28,500 |
| 2024/01/12 | 3,290 | 3,300 | 3,235 | 3,235 | -55 | -1.7% | 15,000 |
| 2024/01/11 | 3,305 | 3,330 | 3,275 | 3,290 | ±0 | ±0% | 23,900 |
| 2024/01/10 | 3,315 | 3,315 | 3,280 | 3,290 | -25 | -0.8% | 17,800 |
| 2024/01/09 | 3,285 | 3,340 | 3,285 | 3,315 | +30 | +0.9% | 26,500 |
| 2024/01/05 | 3,320 | 3,350 | 3,275 | 3,285 | -15 | -0.5% | 33,100 |
| 2024/01/04 | 3,245 | 3,300 | 3,215 | 3,300 | +70 | +2.2% | 24,300 |
| 2023/12/29 | 3,270 | 3,270 | 3,205 | 3,230 | -25 | -0.8% | 18,800 |
| 2023/12/28 | 3,220 | 3,260 | 3,220 | 3,255 | -5 | -0.2% | 14,000 |
| 2023/12/27 | 3,245 | 3,260 | 3,220 | 3,260 | +25 | +0.8% | 17,200 |
| 2023/12/26 | 3,205 | 3,250 | 3,205 | 3,235 | +5 | +0.2% | 17,500 |
| 2023/12/25 | 3,305 | 3,310 | 3,200 | 3,230 | -60 | -1.8% | 24,600 |
| 2023/12/22 | 3,275 | 3,310 | 3,275 | 3,290 | +20 | +0.6% | 28,500 |
| 2023/12/21 | 3,230 | 3,325 | 3,230 | 3,270 | +15 | +0.5% | 41,000 |
| 2023/12/20 | 3,240 | 3,265 | 3,235 | 3,255 | +15 | +0.5% | 15,500 |
| 2023/12/19 | 3,190 | 3,240 | 3,185 | 3,240 | +30 | +0.9% | 20,900 |
| 2023/12/18 | 3,220 | 3,220 | 3,180 | 3,210 | -25 | -0.8% | 20,800 |
| 2023/12/15 | 3,180 | 3,235 | 3,180 | 3,235 | +55 | +1.7% | 32,400 |
| 2023/12/14 | 3,170 | 3,185 | 3,135 | 3,180 | ±0 | ±0% | 21,800 |
| 2023/12/13 | 3,175 | 3,195 | 3,165 | 3,180 | +5 | +0.2% | 17,000 |
| 2023/12/12 | 3,175 | 3,180 | 3,150 | 3,175 | ±0 | ±0% | 10,300 |
| 2023/12/11 | 3,135 | 3,175 | 3,120 | 3,175 | +45 | +1.4% | 15,700 |
| 2023/12/08 | 3,185 | 3,195 | 3,105 | 3,130 | -70 | -2.2% | 29,100 |
| 2023/12/07 | 3,185 | 3,215 | 3,170 | 3,200 | -5 | -0.2% | 19,600 |
| 2023/12/06 | 3,135 | 3,215 | 3,135 | 3,205 | +70 | +2.2% | 19,600 |
| 2023/12/05 | 3,155 | 3,195 | 3,135 | 3,135 | -65 | -2% | 23,300 |
| 2023/12/04 | 3,215 | 3,220 | 3,185 | 3,200 | -25 | -0.8% | 11,400 |
| 2023/12/01 | 3,245 | 3,255 | 3,220 | 3,225 | -20 | -0.6% | 17,600 |
| 2023/11/30 | 3,175 | 3,245 | 3,150 | 3,245 | +85 | +2.7% | 31,800 |
| 2023/11/29 | 3,160 | 3,185 | 3,140 | 3,160 | -35 | -1.1% | 29,700 |
| 2023/11/28 | 3,210 | 3,225 | 3,175 | 3,195 | +10 | +0.3% | 29,700 |
| 2023/11/27 | 3,190 | 3,205 | 3,175 | 3,185 | -5 | -0.2% | 18,200 |
| 2023/11/24 | 3,180 | 3,210 | 3,170 | 3,190 | +30 | +0.9% | 24,800 |
| 2023/11/22 | 3,115 | 3,180 | 3,115 | 3,160 | +35 | +1.1% | 23,300 |
| 2023/11/21 | 3,110 | 3,135 | 3,105 | 3,125 | +15 | +0.5% | 17,100 |
| 2023/11/20 | 3,140 | 3,150 | 3,110 | 3,110 | -25 | -0.8% | 20,300 |
| 2023/11/17 | 3,100 | 3,145 | 3,100 | 3,135 | +35 | +1.1% | 30,300 |
| 2023/11/16 | 3,115 | 3,150 | 3,095 | 3,100 | -20 | -0.6% | 33,200 |
351～
400
件表示中 / 3736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 | 390,500円 | -0.8% | -6.3% | 4.35% | 17.09倍 | 1.03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 |
| メック | 267,600円 | +9.7% | +8.9% | 2.06% | 13.77倍 | 1.84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 | 410,500円 | +4.7% | +9.6% | 4.75% | 10.54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 | 228,100円 | +4.9% | +10.2% | 2.28% | 15.55倍 | 2.28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 |
| 有沢製 | 143,700円 | +3.2% | -14.6% | 6.12% | 14.92倍 | 0.98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
