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 |
---|---|---|---|---|---|---|---|
2023/02/10 | 2,620 | 2,630 | 2,576 | 2,582 | -37 | -1.4% | 32,300 |
2023/02/09 | 2,570 | 2,623 | 2,570 | 2,619 | +47 | +1.8% | 26,700 |
2023/02/08 | 2,597 | 2,599 | 2,567 | 2,572 | -13 | -0.5% | 14,300 |
2023/02/07 | 2,567 | 2,592 | 2,567 | 2,585 | +18 | +0.7% | 10,600 |
2023/02/06 | 2,551 | 2,570 | 2,551 | 2,567 | +16 | +0.6% | 12,800 |
2023/02/03 | 2,561 | 2,579 | 2,540 | 2,551 | -23 | -0.9% | 21,500 |
2023/02/02 | 2,591 | 2,605 | 2,573 | 2,574 | -16 | -0.6% | 14,200 |
2023/02/01 | 2,585 | 2,608 | 2,585 | 2,590 | +10 | +0.4% | 15,900 |
2023/01/31 | 2,563 | 2,582 | 2,548 | 2,580 | +17 | +0.7% | 17,200 |
2023/01/30 | 2,564 | 2,567 | 2,547 | 2,563 | +13 | +0.5% | 25,800 |
2023/01/27 | 2,588 | 2,588 | 2,550 | 2,550 | -21 | -0.8% | 13,300 |
2023/01/26 | 2,550 | 2,571 | 2,550 | 2,571 | +4 | +0.2% | 17,700 |
2023/01/25 | 2,574 | 2,576 | 2,561 | 2,567 | -8 | -0.3% | 20,300 |
2023/01/24 | 2,564 | 2,588 | 2,560 | 2,575 | +33 | +1.3% | 28,700 |
2023/01/23 | 2,543 | 2,546 | 2,529 | 2,542 | +12 | +0.5% | 19,500 |
2023/01/20 | 2,498 | 2,532 | 2,487 | 2,530 | +38 | +1.5% | 21,600 |
2023/01/19 | 2,493 | 2,510 | 2,488 | 2,492 | -14 | -0.6% | 15,700 |
2023/01/18 | 2,475 | 2,512 | 2,470 | 2,506 | +35 | +1.4% | 20,400 |
2023/01/17 | 2,455 | 2,485 | 2,455 | 2,471 | +21 | +0.9% | 20,600 |
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 |
401~
450
件表示中 / 3548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 | 422,000円 | +13.3% | +15.9% | 4.03% | 19.55倍 | 1.15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 |
大日精 | 311,000円 | +2.9% | +31.9% | 4.24% | 5.04倍 | 0.46倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
関電化 | 98,100円 | +6.5% | - | 1.63% | 19.43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 |
コ タ | 167,100円 | +5.7% | +1.6% | 1.20% | 33.61倍 | 4.20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 |
レック | 134,800円 | +5.3% | -2.2% | 1.48% | 42.09倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム