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 |
|---|---|---|---|---|---|---|---|
| 2018/08/22 | 3,755 | 3,835 | 3,715 | 3,825 | +75 | +2% | 66,500 |
| 2018/08/21 | 3,690 | 3,780 | 3,680 | 3,750 | +60 | +1.6% | 51,700 |
| 2018/08/20 | 3,690 | 3,755 | 3,675 | 3,690 | -35 | -0.9% | 55,100 |
| 2018/08/17 | 3,785 | 3,890 | 3,700 | 3,725 | -25 | -0.7% | 96,800 |
| 2018/08/16 | 3,690 | 3,775 | 3,610 | 3,750 | +130 | +3.6% | 133,200 |
| 2018/08/15 | 3,735 | 3,755 | 3,590 | 3,620 | -90 | -2.4% | 67,700 |
| 2018/08/14 | 3,645 | 3,725 | 3,620 | 3,710 | +85 | +2.3% | 56,200 |
| 2018/08/13 | 3,730 | 3,805 | 3,620 | 3,625 | -70 | -1.9% | 83,700 |
| 2018/08/10 | 3,770 | 3,835 | 3,680 | 3,695 | -85 | -2.2% | 114,500 |
| 2018/08/09 | 3,880 | 3,970 | 3,780 | 3,780 | -170 | -4.3% | 224,900 |
| 2018/08/08 | 3,830 | 3,950 | 3,700 | 3,950 | +620 | +18.6% | 661,200 |
| 2018/08/07 | 3,255 | 3,350 | 3,230 | 3,330 | +115 | +3.6% | 79,000 |
| 2018/08/06 | 3,360 | 3,385 | 3,215 | 3,215 | -160 | -4.7% | 107,500 |
| 2018/08/03 | 3,415 | 3,445 | 3,365 | 3,375 | -70 | -2% | 61,800 |
| 2018/08/02 | 3,505 | 3,535 | 3,435 | 3,445 | -75 | -2.1% | 41,300 |
| 2018/08/01 | 3,465 | 3,520 | 3,425 | 3,520 | +50 | +1.4% | 43,500 |
| 2018/07/31 | 3,395 | 3,490 | 3,385 | 3,470 | +80 | +2.4% | 101,200 |
| 2018/07/30 | 3,475 | 3,475 | 3,375 | 3,390 | -50 | -1.5% | 53,500 |
| 2018/07/27 | 3,450 | 3,470 | 3,415 | 3,440 | -15 | -0.4% | 43,400 |
| 2018/07/26 | 3,415 | 3,460 | 3,395 | 3,455 | +40 | +1.2% | 51,600 |
| 2018/07/25 | 3,400 | 3,445 | 3,355 | 3,415 | +35 | +1% | 73,000 |
| 2018/07/24 | 3,395 | 3,430 | 3,350 | 3,380 | +20 | +0.6% | 86,600 |
| 2018/07/23 | 3,410 | 3,430 | 3,350 | 3,360 | -65 | -1.9% | 71,600 |
| 2018/07/20 | 3,420 | 3,455 | 3,380 | 3,425 | ±0 | ±0% | 68,800 |
| 2018/07/19 | 3,405 | 3,450 | 3,400 | 3,425 | +30 | +0.9% | 63,600 |
| 2018/07/18 | 3,650 | 3,650 | 3,390 | 3,395 | -230 | -6.3% | 264,000 |
| 2018/07/17 | 3,520 | 3,650 | 3,485 | 3,625 | +95 | +2.7% | 84,800 |
| 2018/07/13 | 3,540 | 3,560 | 3,500 | 3,530 | -10 | -0.3% | 47,900 |
| 2018/07/12 | 3,590 | 3,610 | 3,530 | 3,540 | -50 | -1.4% | 43,800 |
| 2018/07/11 | 3,525 | 3,610 | 3,510 | 3,590 | +15 | +0.4% | 48,900 |
| 2018/07/10 | 3,755 | 3,755 | 3,550 | 3,575 | -110 | -3% | 122,800 |
| 2018/07/09 | 3,590 | 3,700 | 3,530 | 3,685 | +90 | +2.5% | 53,700 |
| 2018/07/06 | 3,475 | 3,600 | 3,465 | 3,595 | +145 | +4.2% | 80,300 |
| 2018/07/05 | 3,610 | 3,610 | 3,430 | 3,450 | -170 | -4.7% | 122,500 |
| 2018/07/04 | 3,730 | 3,735 | 3,615 | 3,620 | -135 | -3.6% | 125,600 |
| 2018/07/03 | 3,735 | 3,890 | 3,735 | 3,755 | +20 | +0.5% | 87,000 |
| 2018/07/02 | 3,780 | 3,800 | 3,720 | 3,735 | -75 | -2% | 83,700 |
| 2018/06/29 | 3,835 | 3,925 | 3,805 | 3,810 | -15 | -0.4% | 131,300 |
| 2018/06/28 | 3,730 | 3,830 | 3,665 | 3,825 | +110 | +3% | 121,200 |
| 2018/06/27 | 3,650 | 3,730 | 3,630 | 3,715 | +100 | +2.8% | 57,400 |
| 2018/06/26 | 3,685 | 3,685 | 3,555 | 3,615 | -115 | -3.1% | 96,500 |
| 2018/06/25 | 3,840 | 3,860 | 3,720 | 3,730 | -135 | -3.5% | 93,600 |
| 2018/06/22 | 3,850 | 3,910 | 3,815 | 3,865 | -15 | -0.4% | 83,500 |
| 2018/06/21 | 3,755 | 3,895 | 3,720 | 3,880 | +155 | +4.2% | 121,200 |
| 2018/06/20 | 3,630 | 3,825 | 3,590 | 3,725 | +45 | +1.2% | 227,500 |
| 2018/06/19 | 3,850 | 3,885 | 3,665 | 3,680 | -185 | -4.8% | 152,900 |
| 2018/06/18 | 3,950 | 4,040 | 3,855 | 3,865 | -35 | -0.9% | 294,300 |
| 2018/06/15 | 3,900 | 4,035 | 3,825 | 3,900 | +115 | +3% | 368,100 |
| 2018/06/14 | 3,830 | 3,845 | 3,765 | 3,785 | +25 | +0.7% | 65,500 |
| 2018/06/13 | 3,850 | 3,870 | 3,755 | 3,760 | -75 | -2% | 60,200 |
1701～
1750
件表示中 / 3761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 | 416,000円 | -0.8% | -6.3% | 4.09% | 18.21倍 | 1.10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 |
| ＤＮＣ | 74,800円 | -1.6% | -28.8% | 5.08% | 9.93倍 | 0.59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 |
| 新日製薬 | 248,300円 | +4.9% | +10.2% | 2.09% | 16.93倍 | 2.48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 | 153,100円 | +3.2% | -14.6% | 5.75% | 15.91倍 | 1.05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 |
| 日特塗 | 208,400円 | -4.6% | -24.0% | 5.28% | 11.34倍 | 0.79倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
