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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/05/21 | 2,995 | 3,025 | 2,910 | 2,951 | -254 | -7.9% | 184,200 |
| 2010/05/20 | 3,200 | 3,250 | 3,165 | 3,205 | +20 | +0.6% | 43,100 |
| 2010/05/19 | 3,230 | 3,245 | 3,125 | 3,185 | -160 | -4.8% | 107,000 |
| 2010/05/18 | 3,480 | 3,500 | 3,310 | 3,345 | -135 | -3.9% | 55,100 |
| 2010/05/17 | 3,580 | 3,580 | 3,450 | 3,480 | -50 | -1.4% | 61,400 |
| 2010/05/14 | 3,550 | 3,580 | 3,510 | 3,530 | -10 | -0.3% | 68,400 |
| 2010/05/13 | 3,570 | 3,585 | 3,510 | 3,540 | -5 | -0.1% | 79,400 |
| 2010/05/12 | 3,550 | 3,615 | 3,480 | 3,545 | -25 | -0.7% | 96,200 |
| 2010/05/11 | 3,740 | 3,750 | 3,555 | 3,570 | -150 | -4% | 102,000 |
| 2010/05/10 | 3,590 | 3,745 | 3,585 | 3,720 | +125 | +3.5% | 77,300 |
| 2010/05/07 | 3,560 | 3,645 | 3,520 | 3,595 | -65 | -1.8% | 97,100 |
| 2010/05/06 | 3,610 | 3,690 | 3,605 | 3,660 | +45 | +1.2% | 120,100 |
| 2010/04/30 | 3,700 | 3,700 | 3,510 | 3,615 | -340 | -8.6% | 313,300 |
| 2010/04/28 | 3,900 | 3,965 | 3,895 | 3,955 | -10 | -0.3% | 73,800 |
| 2010/04/27 | 3,955 | 3,975 | 3,920 | 3,965 | +10 | +0.3% | 53,800 |
| 2010/04/26 | 3,890 | 3,965 | 3,885 | 3,955 | +110 | +2.9% | 78,800 |
| 2010/04/23 | 3,800 | 3,855 | 3,800 | 3,845 | ±0 | ±0% | 29,300 |
| 2010/04/22 | 3,840 | 3,865 | 3,795 | 3,845 | -25 | -0.6% | 40,200 |
| 2010/04/21 | 3,800 | 3,880 | 3,775 | 3,870 | +90 | +2.4% | 68,500 |
| 2010/04/20 | 3,815 | 3,845 | 3,775 | 3,780 | -80 | -2.1% | 68,600 |
| 2010/04/19 | 3,785 | 3,865 | 3,785 | 3,860 | -5 | -0.1% | 59,700 |
| 2010/04/16 | 3,840 | 3,880 | 3,805 | 3,865 | -30 | -0.8% | 76,200 |
| 2010/04/15 | 3,770 | 3,895 | 3,765 | 3,895 | +140 | +3.7% | 115,800 |
| 2010/04/14 | 3,750 | 3,790 | 3,720 | 3,755 | +45 | +1.2% | 83,800 |
| 2010/04/13 | 3,800 | 3,805 | 3,660 | 3,710 | -130 | -3.4% | 166,900 |
| 2010/04/12 | 3,930 | 3,935 | 3,830 | 3,840 | -95 | -2.4% | 116,100 |
| 2010/04/09 | 4,000 | 4,005 | 3,920 | 3,935 | -40 | -1% | 87,700 |
| 2010/04/08 | 3,915 | 3,995 | 3,915 | 3,975 | +5 | +0.1% | 94,000 |
| 2010/04/07 | 3,900 | 4,035 | 3,900 | 3,970 | +15 | +0.4% | 135,100 |
| 2010/04/06 | 4,000 | 4,000 | 3,895 | 3,955 | -35 | -0.9% | 139,700 |
| 2010/04/05 | 4,000 | 4,000 | 3,960 | 3,990 | +30 | +0.8% | 69,700 |
3401～
3450
件表示中 / 3452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 | 380,500円 | -8.7% | -43.6% | 3.81% | 27.74倍 | 1.04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 |
| 有沢製 | 158,800円 | +16.1% | +121.8% | 5.29% | 21.94倍 | 1.14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 |
| 北興化 | 168,900円 | +1.7% | -6.8% | 1.89% | 13.26倍 | 0.98倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 高圧ガス | 89,300円 | +3.9% | +5.0% | 2.02% | 12.02倍 | 0.69倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
| コ タ | 143,200円 | +5.7% | +1.6% | 1.40% | 29.30倍 | 3.66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」が特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
