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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,280 | 4,295 | 4,255 | 4,275 | +25 | +0.6% | 20,600 |
| 2025/09/17 | 4,250 | 4,270 | 4,215 | 4,250 | -25 | -0.6% | 14,600 |
| 2025/09/16 | 4,265 | 4,275 | 4,245 | 4,275 | +35 | +0.8% | 23,800 |
| 2025/09/12 | 4,250 | 4,275 | 4,230 | 4,240 | -5 | -0.1% | 13,900 |
| 2025/09/11 | 4,220 | 4,270 | 4,210 | 4,245 | +25 | +0.6% | 10,900 |
| 2025/09/10 | 4,250 | 4,250 | 4,220 | 4,220 | +5 | +0.1% | 11,800 |
| 2025/09/09 | 4,265 | 4,290 | 4,205 | 4,215 | -45 | -1.1% | 14,700 |
| 2025/09/08 | 4,225 | 4,260 | 4,205 | 4,260 | +35 | +0.8% | 17,300 |
| 2025/09/05 | 4,190 | 4,245 | 4,180 | 4,225 | +40 | +1% | 18,500 |
| 2025/09/04 | 4,160 | 4,225 | 4,150 | 4,185 | +25 | +0.6% | 21,800 |
| 2025/09/03 | 4,155 | 4,200 | 4,145 | 4,160 | +30 | +0.7% | 21,300 |
| 2025/09/02 | 4,120 | 4,205 | 4,120 | 4,130 | +20 | +0.5% | 16,600 |
| 2025/09/01 | 4,155 | 4,175 | 4,100 | 4,110 | -50 | -1.2% | 12,000 |
| 2025/08/29 | 4,185 | 4,200 | 4,160 | 4,160 | -40 | -1% | 11,900 |
| 2025/08/28 | 4,220 | 4,240 | 4,180 | 4,200 | -20 | -0.5% | 11,100 |
| 2025/08/27 | 4,210 | 4,240 | 4,185 | 4,220 | +15 | +0.4% | 16,000 |
| 2025/08/26 | 4,255 | 4,255 | 4,205 | 4,205 | -55 | -1.3% | 12,800 |
| 2025/08/25 | 4,200 | 4,260 | 4,200 | 4,260 | +65 | +1.5% | 15,300 |
| 2025/08/22 | 4,240 | 4,255 | 4,190 | 4,195 | -30 | -0.7% | 10,200 |
| 2025/08/21 | 4,240 | 4,245 | 4,185 | 4,225 | +25 | +0.6% | 14,400 |
| 2025/08/20 | 4,205 | 4,250 | 4,200 | 4,200 | -10 | -0.2% | 13,400 |
| 2025/08/19 | 4,230 | 4,255 | 4,210 | 4,210 | +5 | +0.1% | 23,300 |
| 2025/08/18 | 4,150 | 4,205 | 4,145 | 4,205 | +55 | +1.3% | 25,900 |
| 2025/08/15 | 4,135 | 4,170 | 4,085 | 4,150 | +15 | +0.4% | 25,400 |
| 2025/08/14 | 4,145 | 4,155 | 4,110 | 4,135 | -25 | -0.6% | 18,100 |
| 2025/08/13 | 4,180 | 4,195 | 4,145 | 4,160 | -20 | -0.5% | 27,800 |
| 2025/08/12 | 4,220 | 4,225 | 4,165 | 4,180 | -20 | -0.5% | 25,900 |
| 2025/08/08 | 4,210 | 4,210 | 4,125 | 4,200 | -5 | -0.1% | 42,900 |
| 2025/08/07 | 4,270 | 4,340 | 4,170 | 4,205 | -105 | -2.4% | 46,700 |
| 2025/08/06 | 4,275 | 4,315 | 4,275 | 4,310 | +45 | +1.1% | 16,000 |
| 2025/08/05 | 4,260 | 4,335 | 4,255 | 4,265 | +15 | +0.4% | 21,700 |
| 2025/08/04 | 4,215 | 4,265 | 4,190 | 4,250 | -35 | -0.8% | 21,300 |
| 2025/08/01 | 4,305 | 4,310 | 4,265 | 4,285 | -20 | -0.5% | 15,900 |
| 2025/07/31 | 4,280 | 4,305 | 4,265 | 4,305 | +55 | +1.3% | 17,500 |
| 2025/07/30 | 4,220 | 4,275 | 4,205 | 4,250 | +35 | +0.8% | 38,500 |
| 2025/07/29 | 4,195 | 4,230 | 4,180 | 4,215 | +20 | +0.5% | 18,900 |
| 2025/07/28 | 4,155 | 4,205 | 4,150 | 4,195 | +45 | +1.1% | 19,700 |
| 2025/07/25 | 4,185 | 4,185 | 4,125 | 4,150 | -30 | -0.7% | 13,500 |
| 2025/07/24 | 4,120 | 4,185 | 4,120 | 4,180 | +65 | +1.6% | 18,300 |
| 2025/07/23 | 4,135 | 4,145 | 4,095 | 4,115 | +40 | +1% | 38,000 |
| 2025/07/22 | 4,060 | 4,115 | 4,060 | 4,075 | -15 | -0.4% | 19,100 |
| 2025/07/18 | 4,085 | 4,150 | 4,085 | 4,090 | +5 | +0.1% | 21,500 |
| 2025/07/17 | 4,045 | 4,100 | 4,045 | 4,085 | +30 | +0.7% | 19,500 |
| 2025/07/16 | 4,045 | 4,085 | 4,020 | 4,055 | +15 | +0.4% | 23,300 |
| 2025/07/15 | 4,040 | 4,060 | 4,025 | 4,040 | ±0 | ±0% | 18,700 |
| 2025/07/14 | 4,000 | 4,060 | 3,990 | 4,040 | +45 | +1.1% | 19,600 |
| 2025/07/11 | 3,960 | 4,025 | 3,955 | 3,995 | +35 | +0.9% | 29,000 |
| 2025/07/10 | 4,010 | 4,010 | 3,945 | 3,960 | -30 | -0.8% | 24,600 |
| 2025/07/09 | 3,940 | 4,020 | 3,940 | 3,990 | +50 | +1.3% | 26,600 |
| 2025/07/08 | 3,905 | 3,970 | 3,905 | 3,940 | +35 | +0.9% | 19,800 |
1～
50
件表示中 / 3786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 | 427,500円 | -0.8% | -6.3% | 3.98% | 18.71倍 | 1.13倍 |
|
電子部品用フッ素高純度薬品で世界首位級。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| ＤＮＣ | 77,800円 | -1.6% | -28.8% | 4.88% | 10.22倍 | 0.61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 |
| 有沢製 | 165,600円 | +3.2% | -14.6% | 5.31% | 17.21倍 | 1.13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 |
| 関電化 | 93,600円 | +6.7% | -11.2% | 1.92% | 19.92倍 | 0.82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 |
| 日特塗 | 220,600円 | -4.6% | -24.0% | 4.99% | 12.00倍 | 0.84倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
