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 |
---|---|---|---|---|---|---|---|
2023/01/16 | 2,468 | 2,479 | 2,445 | 2,450 | -31 | -1.2% | 27,900 |
2023/01/13 | 2,529 | 2,529 | 2,473 | 2,481 | -36 | -1.4% | 26,500 |
2023/01/12 | 2,534 | 2,557 | 2,517 | 2,517 | ±0 | ±0% | 34,700 |
2023/01/11 | 2,483 | 2,536 | 2,483 | 2,517 | +45 | +1.8% | 58,200 |
2023/01/10 | 2,455 | 2,472 | 2,447 | 2,472 | +18 | +0.7% | 34,000 |
2023/01/06 | 2,430 | 2,458 | 2,430 | 2,454 | +24 | +1% | 22,400 |
2023/01/05 | 2,432 | 2,436 | 2,417 | 2,430 | +13 | +0.5% | 27,700 |
2023/01/04 | 2,470 | 2,470 | 2,415 | 2,417 | -57 | -2.3% | 35,400 |
2022/12/30 | 2,471 | 2,487 | 2,466 | 2,474 | +3 | +0.1% | 27,700 |
2022/12/29 | 2,478 | 2,487 | 2,446 | 2,471 | -8 | -0.3% | 35,000 |
2022/12/28 | 2,473 | 2,488 | 2,470 | 2,479 | +6 | +0.2% | 34,200 |
2022/12/27 | 2,466 | 2,490 | 2,453 | 2,473 | +19 | +0.8% | 30,200 |
2022/12/26 | 2,445 | 2,466 | 2,431 | 2,454 | +38 | +1.6% | 29,700 |
2022/12/23 | 2,428 | 2,435 | 2,382 | 2,416 | -28 | -1.1% | 40,300 |
2022/12/22 | 2,463 | 2,485 | 2,436 | 2,444 | -2 | -0.1% | 56,100 |
2022/12/21 | 2,511 | 2,511 | 2,438 | 2,446 | -55 | -2.2% | 60,200 |
2022/12/20 | 2,552 | 2,558 | 2,464 | 2,501 | -51 | -2% | 84,500 |
2022/12/19 | 2,544 | 2,558 | 2,539 | 2,552 | +2 | +0.1% | 38,000 |
2022/12/16 | 2,536 | 2,559 | 2,535 | 2,550 | -11 | -0.4% | 36,000 |
2022/12/15 | 2,552 | 2,567 | 2,547 | 2,561 | +10 | +0.4% | 15,700 |
2022/12/14 | 2,547 | 2,570 | 2,547 | 2,551 | +4 | +0.2% | 19,500 |
2022/12/13 | 2,578 | 2,578 | 2,535 | 2,547 | -11 | -0.4% | 48,700 |
2022/12/12 | 2,550 | 2,572 | 2,550 | 2,558 | +2 | +0.1% | 20,700 |
2022/12/09 | 2,543 | 2,566 | 2,543 | 2,556 | +9 | +0.4% | 27,000 |
2022/12/08 | 2,546 | 2,562 | 2,537 | 2,547 | -1 | ±0% | 35,900 |
2022/12/07 | 2,545 | 2,565 | 2,533 | 2,548 | ±0 | ±0% | 43,400 |
2022/12/06 | 2,538 | 2,558 | 2,533 | 2,548 | +3 | +0.1% | 31,200 |
2022/12/05 | 2,555 | 2,562 | 2,525 | 2,545 | -19 | -0.7% | 40,700 |
2022/12/02 | 2,585 | 2,587 | 2,564 | 2,564 | -42 | -1.6% | 56,900 |
2022/12/01 | 2,633 | 2,650 | 2,598 | 2,606 | -11 | -0.4% | 38,900 |
2022/11/30 | 2,660 | 2,677 | 2,615 | 2,617 | -22 | -0.8% | 34,600 |
2022/11/29 | 2,654 | 2,658 | 2,626 | 2,639 | -21 | -0.8% | 35,300 |
2022/11/28 | 2,700 | 2,700 | 2,653 | 2,660 | -35 | -1.3% | 39,500 |
2022/11/25 | 2,685 | 2,699 | 2,677 | 2,695 | +32 | +1.2% | 29,900 |
2022/11/24 | 2,638 | 2,680 | 2,638 | 2,663 | +39 | +1.5% | 46,700 |
2022/11/22 | 2,620 | 2,637 | 2,618 | 2,624 | -1 | ±0% | 37,200 |
2022/11/21 | 2,643 | 2,648 | 2,615 | 2,625 | ±0 | ±0% | 34,300 |
2022/11/18 | 2,627 | 2,649 | 2,625 | 2,625 | +1 | ±0% | 19,200 |
2022/11/17 | 2,633 | 2,633 | 2,612 | 2,624 | -9 | -0.3% | 24,100 |
2022/11/16 | 2,619 | 2,643 | 2,615 | 2,633 | +1 | ±0% | 20,800 |
2022/11/15 | 2,600 | 2,639 | 2,589 | 2,632 | +33 | +1.3% | 32,200 |
2022/11/14 | 2,591 | 2,616 | 2,591 | 2,599 | +6 | +0.2% | 62,500 |
2022/11/11 | 2,663 | 2,685 | 2,586 | 2,593 | -21 | -0.8% | 102,500 |
2022/11/10 | 2,600 | 2,651 | 2,587 | 2,614 | -116 | -4.2% | 215,500 |
2022/11/09 | 2,690 | 2,739 | 2,678 | 2,730 | +35 | +1.3% | 74,500 |
2022/11/08 | 2,661 | 2,696 | 2,661 | 2,695 | +47 | +1.8% | 26,600 |
2022/11/07 | 2,630 | 2,662 | 2,630 | 2,648 | +19 | +0.7% | 22,500 |
2022/11/04 | 2,645 | 2,649 | 2,616 | 2,629 | -39 | -1.5% | 33,200 |
2022/11/02 | 2,688 | 2,701 | 2,667 | 2,668 | -20 | -0.7% | 64,000 |
2022/11/01 | 2,675 | 2,698 | 2,673 | 2,688 | +19 | +0.7% | 22,800 |
351~
400
件表示中 / 3479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 | 427,000円 | +13.3% | +15.9% | 3.98% | 19.75倍 | 1.16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 |
マンダム | 121,200円 | +5.1% | -47.0% | 3.30% | 59.88倍 | 0.82倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
レック | 148,300円 | +3.7% | -40.7% | 1.35% | 103.42倍 | 1.45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 |
関電化 | 97,700円 | +6.5% | - | 1.64% | 19.35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 |
リケンテクノス | 98,800円 | +3.4% | -0.5% | 3.44% | 10.45倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム