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 |
|---|---|---|---|---|---|---|---|
| 2019/04/08 | 3,350 | 3,385 | 3,300 | 3,305 | -30 | -0.9% | 36,700 |
| 2019/04/05 | 3,295 | 3,340 | 3,270 | 3,335 | +45 | +1.4% | 60,200 |
| 2019/04/04 | 3,215 | 3,345 | 3,215 | 3,290 | +125 | +3.9% | 130,400 |
| 2019/04/03 | 3,155 | 3,170 | 3,130 | 3,165 | +20 | +0.6% | 49,500 |
| 2019/04/02 | 3,145 | 3,170 | 3,135 | 3,145 | +45 | +1.5% | 69,700 |
| 2019/04/01 | 3,090 | 3,120 | 3,065 | 3,100 | +60 | +2% | 47,100 |
| 2019/03/29 | 3,085 | 3,095 | 3,020 | 3,040 | ±0 | ±0% | 72,700 |
| 2019/03/28 | 3,060 | 3,080 | 3,015 | 3,040 | -25 | -0.8% | 62,500 |
| 2019/03/27 | 3,075 | 3,125 | 3,060 | 3,065 | -35 | -1.1% | 62,100 |
| 2019/03/26 | 3,050 | 3,120 | 3,015 | 3,100 | +50 | +1.6% | 63,500 |
| 2019/03/25 | 3,010 | 3,075 | 2,973 | 3,050 | -65 | -2.1% | 57,700 |
| 2019/03/22 | 3,075 | 3,115 | 3,030 | 3,115 | +30 | +1% | 80,700 |
| 2019/03/20 | 3,150 | 3,150 | 3,070 | 3,085 | -60 | -1.9% | 71,700 |
| 2019/03/19 | 3,195 | 3,220 | 3,120 | 3,145 | -90 | -2.8% | 71,300 |
| 2019/03/18 | 3,275 | 3,275 | 3,220 | 3,235 | +30 | +0.9% | 71,200 |
| 2019/03/15 | 3,195 | 3,245 | 3,175 | 3,205 | -10 | -0.3% | 52,700 |
| 2019/03/14 | 3,330 | 3,330 | 3,160 | 3,215 | -75 | -2.3% | 96,700 |
| 2019/03/13 | 3,250 | 3,320 | 3,240 | 3,290 | +10 | +0.3% | 49,600 |
| 2019/03/12 | 3,285 | 3,320 | 3,255 | 3,280 | +50 | +1.5% | 64,600 |
| 2019/03/11 | 3,215 | 3,275 | 3,180 | 3,230 | +5 | +0.2% | 60,600 |
| 2019/03/08 | 3,330 | 3,350 | 3,210 | 3,225 | -165 | -4.9% | 74,200 |
| 2019/03/07 | 3,355 | 3,405 | 3,335 | 3,390 | -15 | -0.4% | 47,700 |
| 2019/03/06 | 3,325 | 3,430 | 3,320 | 3,405 | +50 | +1.5% | 77,000 |
| 2019/03/05 | 3,335 | 3,410 | 3,320 | 3,355 | -25 | -0.7% | 69,800 |
| 2019/03/04 | 3,300 | 3,390 | 3,300 | 3,380 | +125 | +3.8% | 86,000 |
| 2019/03/01 | 3,300 | 3,325 | 3,250 | 3,255 | -60 | -1.8% | 50,100 |
| 2019/02/28 | 3,300 | 3,345 | 3,270 | 3,315 | ±0 | ±0% | 60,500 |
| 2019/02/27 | 3,270 | 3,325 | 3,255 | 3,315 | +25 | +0.8% | 47,400 |
| 2019/02/26 | 3,230 | 3,300 | 3,180 | 3,290 | +50 | +1.5% | 90,200 |
| 2019/02/25 | 3,250 | 3,270 | 3,195 | 3,240 | +15 | +0.5% | 68,000 |
| 2019/02/22 | 3,245 | 3,275 | 3,210 | 3,225 | -25 | -0.8% | 49,000 |
| 2019/02/21 | 3,160 | 3,280 | 3,160 | 3,250 | +95 | +3% | 100,400 |
| 2019/02/20 | 3,185 | 3,225 | 3,155 | 3,155 | +15 | +0.5% | 67,200 |
| 2019/02/19 | 3,140 | 3,195 | 3,130 | 3,140 | +5 | +0.2% | 62,300 |
| 2019/02/18 | 3,090 | 3,185 | 3,055 | 3,135 | +149 | +5% | 142,100 |
| 2019/02/15 | 2,948 | 2,995 | 2,905 | 2,986 | +47 | +1.6% | 67,700 |
| 2019/02/14 | 2,999 | 3,015 | 2,925 | 2,939 | -47 | -1.6% | 78,500 |
| 2019/02/13 | 2,913 | 3,015 | 2,858 | 2,986 | +75 | +2.6% | 158,400 |
| 2019/02/12 | 3,110 | 3,165 | 2,879 | 2,911 | -33 | -1.1% | 325,600 |
| 2019/02/08 | 2,921 | 2,953 | 2,900 | 2,944 | -22 | -0.7% | 84,900 |
| 2019/02/07 | 2,929 | 2,969 | 2,902 | 2,966 | +31 | +1.1% | 75,200 |
| 2019/02/06 | 2,936 | 2,952 | 2,910 | 2,935 | +7 | +0.2% | 54,300 |
| 2019/02/05 | 2,926 | 2,955 | 2,896 | 2,928 | +2 | +0.1% | 44,700 |
| 2019/02/04 | 2,851 | 2,930 | 2,846 | 2,926 | +95 | +3.4% | 50,500 |
| 2019/02/01 | 2,889 | 2,905 | 2,822 | 2,831 | -43 | -1.5% | 49,100 |
| 2019/01/31 | 2,817 | 2,908 | 2,817 | 2,874 | +94 | +3.4% | 69,300 |
| 2019/01/30 | 2,843 | 2,843 | 2,780 | 2,780 | -69 | -2.4% | 33,800 |
| 2019/01/29 | 2,820 | 2,849 | 2,776 | 2,849 | -9 | -0.3% | 51,900 |
| 2019/01/28 | 2,898 | 2,901 | 2,853 | 2,858 | -11 | -0.4% | 36,000 |
| 2019/01/25 | 2,821 | 2,887 | 2,800 | 2,869 | +49 | +1.7% | 48,100 |
1501～
1550
件表示中 / 3712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 | 372,500円 | -0.8% | -6.3% | 4.56% | 16.28倍 | 0.98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 |
| 新日製薬 | 226,100円 | +4.9% | +10.2% | 2.30% | 15.41倍 | 2.26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 |
| 関電化 | 84,300円 | +9.1% | +10.9% | 2.14% | 14.68倍 | 0.74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 |
| 有沢製 | 142,100円 | +3.2% | -14.6% | 6.19% | 14.75倍 | 0.97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 |
| コ タ | 144,900円 | +3.1% | +6.2% | 1.38% | 29.39倍 | 3.59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」に特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
