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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/01 | 3,210 | 3,255 | 3,200 | 3,240 | +10 | +0.3% | 18,500 |
| 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 |
351～
400
件表示中 / 3768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 | 419,500円 | -0.8% | -6.3% | 4.05% | 18.36倍 | 1.11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 |
| ＤＮＣ | 78,000円 | -1.6% | -28.8% | 4.87% | 10.35倍 | 0.62倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| ソフト９９ | 245,700円 | +1.9% | -9.7% | 0.00% | 20.94倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 新日製薬 | 247,500円 | +4.9% | +10.2% | 2.10% | 16.88倍 | 2.47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 | 160,300円 | +3.2% | -14.6% | 5.49% | 16.66倍 | 1.10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
