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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,145 | 4,180 | 4,090 | 4,125 | -25 | -0.6% | 47,900 |
| 2025/03/06 | 4,175 | 4,230 | 4,130 | 4,150 | +45 | +1.1% | 49,900 |
| 2025/03/05 | 4,100 | 4,130 | 4,065 | 4,105 | ±0 | ±0% | 28,200 |
| 2025/03/04 | 4,210 | 4,260 | 4,010 | 4,105 | -100 | -2.4% | 96,500 |
| 2025/03/03 | 4,165 | 4,270 | 4,145 | 4,205 | +70 | +1.7% | 26,300 |
| 2025/02/28 | 4,170 | 4,195 | 4,115 | 4,135 | -65 | -1.5% | 33,600 |
| 2025/02/27 | 4,205 | 4,235 | 4,160 | 4,200 | +10 | +0.2% | 40,200 |
| 2025/02/26 | 4,180 | 4,190 | 4,125 | 4,190 | -15 | -0.4% | 29,800 |
| 2025/02/25 | 4,200 | 4,250 | 4,200 | 4,205 | -30 | -0.7% | 22,200 |
| 2025/02/21 | 4,275 | 4,280 | 4,185 | 4,235 | -40 | -0.9% | 30,700 |
| 2025/02/20 | 4,335 | 4,340 | 4,260 | 4,275 | -60 | -1.4% | 18,400 |
| 2025/02/19 | 4,325 | 4,370 | 4,290 | 4,335 | +15 | +0.3% | 45,700 |
| 2025/02/18 | 4,275 | 4,350 | 4,275 | 4,320 | +45 | +1.1% | 13,500 |
| 2025/02/17 | 4,365 | 4,370 | 4,265 | 4,275 | -105 | -2.4% | 45,400 |
| 2025/02/14 | 4,445 | 4,510 | 4,380 | 4,380 | -65 | -1.5% | 56,200 |
| 2025/02/13 | 4,395 | 4,465 | 4,360 | 4,445 | +25 | +0.6% | 44,100 |
| 2025/02/12 | 4,500 | 4,555 | 4,385 | 4,420 | -55 | -1.2% | 67,900 |
| 2025/02/10 | 4,475 | 4,495 | 4,460 | 4,475 | ±0 | ±0% | 12,300 |
| 2025/02/07 | 4,495 | 4,540 | 4,470 | 4,475 | -10 | -0.2% | 22,600 |
| 2025/02/06 | 4,500 | 4,515 | 4,475 | 4,485 | ±0 | ±0% | 12,500 |
| 2025/02/05 | 4,435 | 4,500 | 4,415 | 4,485 | +70 | +1.6% | 32,200 |
| 2025/02/04 | 4,395 | 4,450 | 4,390 | 4,415 | +80 | +1.8% | 16,200 |
| 2025/02/03 | 4,500 | 4,500 | 4,310 | 4,335 | -115 | -2.6% | 59,900 |
| 2025/01/31 | 4,410 | 4,450 | 4,375 | 4,450 | +40 | +0.9% | 12,000 |
| 2025/01/30 | 4,385 | 4,410 | 4,365 | 4,410 | +25 | +0.6% | 21,500 |
| 2025/01/29 | 4,390 | 4,405 | 4,375 | 4,385 | -5 | -0.1% | 17,100 |
| 2025/01/28 | 4,400 | 4,440 | 4,390 | 4,390 | -10 | -0.2% | 27,700 |
| 2025/01/27 | 4,450 | 4,450 | 4,380 | 4,400 | -25 | -0.6% | 26,100 |
| 2025/01/24 | 4,435 | 4,445 | 4,365 | 4,425 | -5 | -0.1% | 16,700 |
| 2025/01/23 | 4,530 | 4,535 | 4,415 | 4,430 | -70 | -1.6% | 33,300 |
| 2025/01/22 | 4,450 | 4,535 | 4,425 | 4,500 | +50 | +1.1% | 30,300 |
| 2025/01/21 | 4,440 | 4,465 | 4,415 | 4,450 | +30 | +0.7% | 13,200 |
| 2025/01/20 | 4,430 | 4,465 | 4,395 | 4,420 | -5 | -0.1% | 29,500 |
| 2025/01/17 | 4,395 | 4,425 | 4,370 | 4,425 | -10 | -0.2% | 24,600 |
| 2025/01/16 | 4,470 | 4,470 | 4,415 | 4,435 | -30 | -0.7% | 18,000 |
| 2025/01/15 | 4,445 | 4,530 | 4,410 | 4,465 | +20 | +0.4% | 31,000 |
| 2025/01/14 | 4,455 | 4,480 | 4,410 | 4,445 | -65 | -1.4% | 40,000 |
| 2025/01/10 | 4,480 | 4,555 | 4,480 | 4,510 | +5 | +0.1% | 24,400 |
| 2025/01/09 | 4,465 | 4,505 | 4,410 | 4,505 | +40 | +0.9% | 59,800 |
| 2025/01/08 | 4,420 | 4,465 | 4,390 | 4,465 | +10 | +0.2% | 63,100 |
| 2025/01/07 | 4,460 | 4,475 | 4,435 | 4,455 | -5 | -0.1% | 45,600 |
| 2025/01/06 | 4,420 | 4,495 | 4,410 | 4,460 | +40 | +0.9% | 51,100 |
| 2024/12/30 | 4,405 | 4,465 | 4,375 | 4,420 | -55 | -1.2% | 50,500 |
| 2024/12/27 | 4,285 | 4,475 | 4,250 | 4,475 | +225 | +5.3% | 130,700 |
| 2024/12/26 | 4,090 | 4,315 | 4,065 | 4,250 | +170 | +4.2% | 141,300 |
| 2024/12/25 | 4,115 | 4,115 | 4,045 | 4,080 | -5 | -0.1% | 35,300 |
| 2024/12/24 | 4,090 | 4,110 | 4,070 | 4,085 | +5 | +0.1% | 22,600 |
| 2024/12/23 | 4,060 | 4,105 | 4,060 | 4,080 | +80 | +2% | 18,000 |
| 2024/12/20 | 4,040 | 4,060 | 4,000 | 4,000 | -40 | -1% | 17,700 |
| 2024/12/19 | 3,970 | 4,065 | 3,965 | 4,040 | ±0 | ±0% | 24,500 |
101～
150
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
