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 |
|---|---|---|---|---|---|---|---|
| 2018/11/22 | 3,220 | 3,245 | 3,130 | 3,155 | -25 | -0.8% | 110,200 |
| 2018/11/21 | 3,130 | 3,220 | 3,090 | 3,180 | +5 | +0.2% | 165,300 |
| 2018/11/20 | 3,105 | 3,220 | 3,105 | 3,175 | +45 | +1.4% | 171,400 |
| 2018/11/19 | 2,976 | 3,195 | 2,950 | 3,130 | +204 | +7% | 300,000 |
| 2018/11/16 | 3,160 | 3,180 | 2,902 | 2,926 | -244 | -7.7% | 367,100 |
| 2018/11/15 | 3,275 | 3,360 | 3,160 | 3,170 | -105 | -3.2% | 198,900 |
| 2018/11/14 | 3,305 | 3,350 | 3,275 | 3,275 | -35 | -1.1% | 123,700 |
| 2018/11/13 | 3,335 | 3,400 | 3,280 | 3,310 | -85 | -2.5% | 140,600 |
| 2018/11/12 | 3,355 | 3,430 | 3,335 | 3,395 | +55 | +1.6% | 154,400 |
| 2018/11/09 | 3,665 | 3,670 | 3,335 | 3,340 | -395 | -10.6% | 331,700 |
| 2018/11/08 | 3,795 | 3,815 | 3,710 | 3,735 | ±0 | ±0% | 123,600 |
| 2018/11/07 | 3,445 | 3,795 | 3,265 | 3,735 | +275 | +7.9% | 401,000 |
| 2018/11/06 | 3,535 | 3,615 | 3,420 | 3,460 | -55 | -1.6% | 172,600 |
| 2018/11/05 | 3,545 | 3,655 | 3,505 | 3,515 | -90 | -2.5% | 133,500 |
| 2018/11/02 | 3,565 | 3,610 | 3,480 | 3,605 | +110 | +3.1% | 92,300 |
| 2018/11/01 | 3,425 | 3,500 | 3,340 | 3,495 | +55 | +1.6% | 135,700 |
| 2018/10/31 | 3,275 | 3,455 | 3,235 | 3,440 | +235 | +7.3% | 145,200 |
| 2018/10/30 | 3,180 | 3,275 | 3,140 | 3,205 | -25 | -0.8% | 211,700 |
| 2018/10/29 | 3,260 | 3,295 | 3,210 | 3,230 | -100 | -3% | 166,900 |
| 2018/10/26 | 3,500 | 3,520 | 3,285 | 3,330 | -120 | -3.5% | 130,800 |
| 2018/10/25 | 3,510 | 3,540 | 3,450 | 3,450 | -195 | -5.3% | 86,100 |
| 2018/10/24 | 3,635 | 3,660 | 3,555 | 3,645 | +40 | +1.1% | 60,200 |
| 2018/10/23 | 3,740 | 3,755 | 3,605 | 3,605 | -205 | -5.4% | 83,300 |
| 2018/10/22 | 3,720 | 3,850 | 3,700 | 3,810 | +90 | +2.4% | 48,200 |
| 2018/10/19 | 3,730 | 3,800 | 3,710 | 3,720 | -105 | -2.7% | 54,000 |
| 2018/10/18 | 3,820 | 3,880 | 3,785 | 3,825 | -10 | -0.3% | 43,100 |
| 2018/10/17 | 3,745 | 3,845 | 3,715 | 3,835 | +150 | +4.1% | 80,500 |
| 2018/10/16 | 3,625 | 3,695 | 3,590 | 3,685 | +35 | +1% | 54,600 |
| 2018/10/15 | 3,750 | 3,770 | 3,650 | 3,650 | -85 | -2.3% | 51,300 |
| 2018/10/12 | 3,685 | 3,745 | 3,660 | 3,735 | -5 | -0.1% | 78,300 |
| 2018/10/11 | 3,675 | 3,760 | 3,645 | 3,740 | -180 | -4.6% | 105,100 |
| 2018/10/10 | 4,015 | 4,070 | 3,920 | 3,920 | -90 | -2.2% | 56,900 |
| 2018/10/09 | 4,060 | 4,110 | 3,995 | 4,010 | -85 | -2.1% | 100,000 |
| 2018/10/05 | 4,105 | 4,150 | 4,065 | 4,095 | -60 | -1.4% | 101,300 |
| 2018/10/04 | 4,170 | 4,180 | 4,105 | 4,155 | +70 | +1.7% | 66,100 |
| 2018/10/03 | 4,150 | 4,185 | 4,055 | 4,085 | -60 | -1.4% | 71,100 |
| 2018/10/02 | 4,185 | 4,185 | 4,100 | 4,145 | -5 | -0.1% | 63,800 |
| 2018/10/01 | 4,165 | 4,215 | 4,120 | 4,150 | -5 | -0.1% | 89,900 |
| 2018/09/28 | 4,200 | 4,220 | 4,135 | 4,155 | ±0 | ±0% | 71,800 |
| 2018/09/27 | 4,215 | 4,265 | 4,150 | 4,155 | -60 | -1.4% | 133,000 |
| 2018/09/26 | 4,030 | 4,250 | 4,015 | 4,215 | +210 | +5.2% | 403,100 |
| 2018/09/25 | 3,955 | 4,040 | 3,950 | 4,005 | +75 | +1.9% | 133,000 |
| 2018/09/21 | 3,855 | 3,930 | 3,795 | 3,930 | +85 | +2.2% | 103,600 |
| 2018/09/20 | 3,885 | 3,920 | 3,805 | 3,845 | -40 | -1% | 83,600 |
| 2018/09/19 | 3,775 | 3,900 | 3,765 | 3,885 | +135 | +3.6% | 95,500 |
| 2018/09/18 | 3,680 | 3,785 | 3,665 | 3,750 | +140 | +3.9% | 124,400 |
| 2018/09/14 | 3,570 | 3,630 | 3,565 | 3,610 | +55 | +1.5% | 79,700 |
| 2018/09/13 | 3,590 | 3,615 | 3,485 | 3,555 | -70 | -1.9% | 104,300 |
| 2018/09/12 | 3,715 | 3,740 | 3,530 | 3,625 | -230 | -6% | 197,200 |
| 2018/09/11 | 3,735 | 3,890 | 3,720 | 3,855 | +145 | +3.9% | 113,000 |
1601～
1650
件表示中 / 3724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 | 380,500円 | -0.8% | -6.3% | 4.47% | 16.64倍 | 1.01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 |
| 大倉工 | 431,500円 | +4.7% | +9.6% | 4.52% | 11.11倍 | 0.79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 |
| メック | 254,400円 | +9.7% | +8.9% | 2.16% | 13.10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 | 226,200円 | +4.9% | +10.2% | 2.30% | 15.42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 |
| ＤＮＣ | 65,600円 | -1.6% | -28.8% | 5.79% | 8.93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
