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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 3,945 | 3,945 | 3,895 | 3,905 | -30 | -0.8% | 15,900 |
| 2025/07/04 | 3,940 | 3,960 | 3,920 | 3,935 | -5 | -0.1% | 11,600 |
| 2025/07/03 | 3,940 | 3,960 | 3,920 | 3,940 | +5 | +0.1% | 15,100 |
| 2025/07/02 | 3,880 | 3,965 | 3,860 | 3,935 | +30 | +0.8% | 18,300 |
| 2025/07/01 | 3,930 | 3,940 | 3,885 | 3,905 | -30 | -0.8% | 18,600 |
| 2025/06/30 | 3,980 | 3,990 | 3,935 | 3,935 | -15 | -0.4% | 27,400 |
| 2025/06/27 | 3,970 | 3,970 | 3,925 | 3,950 | +30 | +0.8% | 21,100 |
| 2025/06/26 | 3,880 | 3,955 | 3,880 | 3,920 | +40 | +1% | 31,500 |
| 2025/06/25 | 3,880 | 3,880 | 3,815 | 3,880 | +10 | +0.3% | 53,300 |
| 2025/06/24 | 3,830 | 3,870 | 3,805 | 3,870 | +105 | +2.8% | 20,900 |
| 2025/06/23 | 3,780 | 3,810 | 3,725 | 3,765 | -15 | -0.4% | 32,900 |
| 2025/06/20 | 3,775 | 3,835 | 3,775 | 3,780 | -5 | -0.1% | 47,700 |
| 2025/06/19 | 3,790 | 3,810 | 3,735 | 3,785 | -5 | -0.1% | 23,200 |
| 2025/06/18 | 3,800 | 3,845 | 3,790 | 3,790 | -30 | -0.8% | 30,000 |
| 2025/06/17 | 3,720 | 3,830 | 3,710 | 3,820 | +100 | +2.7% | 35,900 |
| 2025/06/16 | 3,730 | 3,745 | 3,700 | 3,720 | +20 | +0.5% | 16,300 |
| 2025/06/13 | 3,700 | 3,740 | 3,665 | 3,700 | -25 | -0.7% | 31,300 |
| 2025/06/12 | 3,740 | 3,750 | 3,710 | 3,725 | -5 | -0.1% | 14,500 |
| 2025/06/11 | 3,700 | 3,740 | 3,700 | 3,730 | +35 | +0.9% | 18,300 |
| 2025/06/10 | 3,700 | 3,755 | 3,690 | 3,695 | -5 | -0.1% | 19,200 |
| 2025/06/09 | 3,760 | 3,765 | 3,700 | 3,700 | -50 | -1.3% | 20,100 |
| 2025/06/06 | 3,700 | 3,770 | 3,700 | 3,750 | +50 | +1.4% | 25,100 |
| 2025/06/05 | 3,705 | 3,720 | 3,655 | 3,700 | -25 | -0.7% | 34,000 |
| 2025/06/04 | 3,700 | 3,750 | 3,695 | 3,725 | +30 | +0.8% | 17,300 |
| 2025/06/03 | 3,710 | 3,710 | 3,690 | 3,695 | -10 | -0.3% | 24,400 |
| 2025/06/02 | 3,725 | 3,740 | 3,690 | 3,705 | -65 | -1.7% | 20,900 |
| 2025/05/30 | 3,720 | 3,795 | 3,720 | 3,770 | +10 | +0.3% | 23,800 |
| 2025/05/29 | 3,680 | 3,760 | 3,680 | 3,760 | +90 | +2.5% | 29,300 |
| 2025/05/28 | 3,690 | 3,715 | 3,665 | 3,670 | ±0 | ±0% | 21,800 |
| 2025/05/27 | 3,655 | 3,670 | 3,615 | 3,670 | +10 | +0.3% | 19,200 |
| 2025/05/26 | 3,680 | 3,695 | 3,630 | 3,660 | -20 | -0.5% | 28,300 |
| 2025/05/23 | 3,765 | 3,785 | 3,680 | 3,680 | -70 | -1.9% | 24,400 |
1～
50
件表示中 / 3754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 | 428,500円 | -0.8% | -6.3% | 3.97% | 18.75倍 | 1.13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 |
| メック | 280,800円 | +9.7% | +8.9% | 1.96% | 14.34倍 | 1.92倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大倉工 | 449,000円 | +4.7% | +9.6% | 4.34% | 11.53倍 | 0.82倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 一工薬 | 510,000円 | +9.2% | +18.5% | 2.35% | 13.21倍 | 1.26倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| ＤＮＣ | 72,400円 | -1.6% | -28.8% | 5.25% | 9.77倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
