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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 2,837 | 2,842 | 2,805 | 2,828 | -30 | -1% | 55,700 |
| 2021/10/12 | 2,873 | 2,877 | 2,847 | 2,858 | -40 | -1.4% | 54,600 |
| 2021/10/11 | 2,855 | 2,898 | 2,847 | 2,898 | +43 | +1.5% | 26,500 |
| 2021/10/08 | 2,875 | 2,888 | 2,844 | 2,855 | +30 | +1.1% | 29,100 |
| 2021/10/07 | 2,834 | 2,843 | 2,815 | 2,825 | -2 | -0.1% | 38,600 |
| 2021/10/06 | 2,834 | 2,894 | 2,825 | 2,827 | +19 | +0.7% | 59,000 |
| 2021/10/05 | 2,820 | 2,836 | 2,780 | 2,808 | -61 | -2.1% | 58,400 |
| 2021/10/04 | 2,907 | 2,933 | 2,854 | 2,869 | -35 | -1.2% | 57,400 |
| 2021/10/01 | 2,956 | 2,956 | 2,895 | 2,904 | -70 | -2.4% | 85,100 |
| 2021/09/30 | 2,978 | 2,992 | 2,957 | 2,974 | -20 | -0.7% | 30,000 |
| 2021/09/29 | 3,040 | 3,040 | 2,944 | 2,994 | -56 | -1.8% | 89,000 |
| 2021/09/28 | 3,070 | 3,075 | 2,991 | 3,050 | +10 | +0.3% | 46,800 |
| 2021/09/27 | 3,105 | 3,105 | 3,035 | 3,040 | -65 | -2.1% | 65,500 |
| 2021/09/24 | 3,155 | 3,170 | 3,075 | 3,105 | +80 | +2.6% | 69,400 |
| 2021/09/22 | 3,045 | 3,065 | 3,010 | 3,025 | +15 | +0.5% | 51,700 |
| 2021/09/21 | 2,981 | 3,035 | 2,981 | 3,010 | -100 | -3.2% | 53,700 |
| 2021/09/17 | 3,110 | 3,115 | 3,070 | 3,110 | ±0 | ±0% | 52,300 |
| 2021/09/16 | 3,145 | 3,145 | 3,070 | 3,110 | -10 | -0.3% | 42,200 |
| 2021/09/15 | 3,200 | 3,200 | 3,095 | 3,120 | -95 | -3% | 81,500 |
| 2021/09/14 | 3,195 | 3,230 | 3,175 | 3,215 | +45 | +1.4% | 116,800 |
| 2021/09/13 | 3,150 | 3,195 | 3,135 | 3,170 | +5 | +0.2% | 88,000 |
| 2021/09/10 | 3,085 | 3,165 | 3,070 | 3,165 | +194 | +6.5% | 186,600 |
| 2021/09/09 | 2,950 | 3,020 | 2,940 | 2,971 | -9 | -0.3% | 72,400 |
| 2021/09/08 | 2,922 | 2,980 | 2,904 | 2,980 | +82 | +2.8% | 65,500 |
| 2021/09/07 | 2,928 | 2,932 | 2,891 | 2,898 | -13 | -0.4% | 38,500 |
| 2021/09/06 | 2,879 | 2,911 | 2,869 | 2,911 | +39 | +1.4% | 61,000 |
| 2021/09/03 | 2,842 | 2,885 | 2,832 | 2,872 | +36 | +1.3% | 37,400 |
| 2021/09/02 | 2,850 | 2,869 | 2,828 | 2,836 | -5 | -0.2% | 37,000 |
| 2021/09/01 | 2,860 | 2,866 | 2,831 | 2,841 | -10 | -0.4% | 27,700 |
| 2021/08/31 | 2,824 | 2,867 | 2,817 | 2,851 | +30 | +1.1% | 29,500 |
| 2021/08/30 | 2,840 | 2,866 | 2,810 | 2,821 | +21 | +0.8% | 49,000 |
| 2021/08/27 | 2,791 | 2,815 | 2,790 | 2,800 | -3 | -0.1% | 37,800 |
| 2021/08/26 | 2,781 | 2,814 | 2,776 | 2,803 | +32 | +1.2% | 53,400 |
| 2021/08/25 | 2,745 | 2,787 | 2,740 | 2,771 | +52 | +1.9% | 54,900 |
| 2021/08/24 | 2,684 | 2,729 | 2,682 | 2,719 | +35 | +1.3% | 30,500 |
| 2021/08/23 | 2,673 | 2,707 | 2,673 | 2,684 | +36 | +1.4% | 24,500 |
| 2021/08/20 | 2,728 | 2,728 | 2,645 | 2,648 | -53 | -2% | 69,000 |
| 2021/08/19 | 2,761 | 2,775 | 2,701 | 2,701 | -82 | -2.9% | 54,500 |
| 2021/08/18 | 2,800 | 2,805 | 2,767 | 2,783 | -23 | -0.8% | 37,700 |
| 2021/08/17 | 2,826 | 2,838 | 2,800 | 2,806 | +21 | +0.8% | 53,900 |
| 2021/08/16 | 2,862 | 2,862 | 2,781 | 2,785 | -64 | -2.2% | 72,000 |
| 2021/08/13 | 2,870 | 2,873 | 2,840 | 2,849 | -33 | -1.1% | 45,300 |
| 2021/08/12 | 2,887 | 2,934 | 2,866 | 2,882 | +24 | +0.8% | 53,200 |
| 2021/08/11 | 2,864 | 2,880 | 2,830 | 2,858 | -19 | -0.7% | 68,600 |
| 2021/08/10 | 2,807 | 2,910 | 2,778 | 2,877 | -15 | -0.5% | 104,200 |
| 2021/08/06 | 2,860 | 2,894 | 2,841 | 2,892 | +40 | +1.4% | 56,200 |
| 2021/08/05 | 2,845 | 2,874 | 2,835 | 2,852 | -10 | -0.3% | 22,100 |
| 2021/08/04 | 2,949 | 2,949 | 2,850 | 2,862 | -87 | -3% | 48,200 |
| 2021/08/03 | 2,908 | 2,960 | 2,891 | 2,949 | +31 | +1.1% | 55,900 |
| 2021/08/02 | 2,877 | 2,924 | 2,861 | 2,918 | +90 | +3.2% | 60,000 |
901～
950
件表示中 / 3723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 | 377,500円 | -0.8% | -6.3% | 4.50% | 16.50倍 | 1.00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 | 254,300円 | +9.7% | +8.9% | 2.16% | 13.09倍 | 1.75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 |
| 新日製薬 | 225,200円 | +4.9% | +10.2% | 2.31% | 15.35倍 | 2.25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 | 143,400円 | +3.2% | -14.6% | 6.14% | 14.89倍 | 0.98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 |
| ＤＮＣ | 64,900円 | -1.6% | -28.8% | 5.86% | 8.84倍 | 0.53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
