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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 4,785 | 4,810 | 4,685 | 4,740 | -50 | -1% | 305,400 |
| 2017/09/29 | 4,900 | 4,915 | 4,755 | 4,790 | -90 | -1.8% | 390,000 |
| 2017/09/28 | 4,850 | 4,880 | 4,710 | 4,880 | +60 | +1.2% | 521,200 |
| 2017/09/27 | 4,630 | 4,830 | 4,605 | 4,820 | +205 | +4.4% | 406,200 |
| 2017/09/26 | 4,610 | 4,710 | 4,580 | 4,615 | -10 | -0.2% | 194,300 |
| 2017/09/25 | 4,635 | 4,700 | 4,540 | 4,625 | +75 | +1.6% | 340,500 |
| 2017/09/22 | 4,710 | 4,735 | 4,530 | 4,550 | -180 | -3.8% | 611,300 |
| 2017/09/21 | 4,930 | 4,955 | 4,700 | 4,730 | -90 | -1.9% | 415,300 |
| 2017/09/20 | 4,990 | 5,010 | 4,750 | 4,820 | -230 | -4.6% | 594,000 |
| 2017/09/19 | 5,320 | 5,340 | 4,930 | 5,050 | -70 | -1.4% | 797,900 |
| 2017/09/15 | 4,735 | 5,120 | 4,735 | 5,120 | +350 | +7.3% | 949,700 |
| 2017/09/14 | 4,740 | 4,845 | 4,690 | 4,770 | ±0 | ±0% | 307,500 |
| 2017/09/13 | 4,840 | 4,865 | 4,635 | 4,770 | -5 | -0.1% | 429,400 |
| 2017/09/12 | 4,780 | 4,850 | 4,675 | 4,775 | +135 | +2.9% | 522,100 |
| 2017/09/11 | 4,520 | 4,720 | 4,510 | 4,640 | +180 | +4% | 409,400 |
| 2017/09/08 | 4,485 | 4,575 | 4,450 | 4,460 | -70 | -1.5% | 157,500 |
| 2017/09/07 | 4,490 | 4,620 | 4,410 | 4,530 | +105 | +2.4% | 252,500 |
| 2017/09/06 | 4,290 | 4,500 | 4,245 | 4,425 | +65 | +1.5% | 299,600 |
| 2017/09/05 | 4,555 | 4,660 | 4,280 | 4,360 | -230 | -5% | 380,300 |
| 2017/09/04 | 4,650 | 4,670 | 4,535 | 4,590 | -70 | -1.5% | 230,100 |
| 2017/09/01 | 4,800 | 4,815 | 4,605 | 4,660 | -110 | -2.3% | 451,300 |
| 2017/08/31 | 4,530 | 4,810 | 4,530 | 4,770 | +290 | +6.5% | 717,200 |
| 2017/08/30 | 4,530 | 4,585 | 4,455 | 4,480 | -45 | -1% | 166,200 |
| 2017/08/29 | 4,535 | 4,595 | 4,435 | 4,525 | +5 | +0.1% | 308,500 |
| 2017/08/28 | 4,455 | 4,555 | 4,400 | 4,520 | +120 | +2.7% | 285,100 |
| 2017/08/25 | 4,385 | 4,420 | 4,290 | 4,400 | +5 | +0.1% | 188,400 |
| 2017/08/24 | 4,260 | 4,490 | 4,245 | 4,395 | +135 | +3.2% | 397,900 |
| 2017/08/23 | 4,540 | 4,555 | 4,240 | 4,260 | -210 | -4.7% | 592,000 |
| 2017/08/22 | 4,320 | 4,590 | 4,280 | 4,470 | +45 | +1% | 710,100 |
| 2017/08/21 | 4,850 | 4,880 | 4,405 | 4,425 | -355 | -7.4% | 919,900 |
| 2017/08/18 | 4,475 | 4,820 | 4,420 | 4,780 | +260 | +5.8% | 1,200,300 |
| 2017/08/17 | 4,210 | 4,580 | 4,210 | 4,520 | +370 | +8.9% | 882,400 |
| 2017/08/16 | 4,220 | 4,360 | 4,145 | 4,150 | -70 | -1.7% | 573,000 |
| 2017/08/15 | 4,050 | 4,235 | 4,005 | 4,220 | +220 | +5.5% | 754,600 |
| 2017/08/14 | 3,925 | 4,005 | 3,865 | 4,000 | +40 | +1% | 617,000 |
| 2017/08/10 | 3,845 | 3,975 | 3,725 | 3,960 | +120 | +3.1% | 1,315,700 |
| 2017/08/09 | 3,600 | 3,840 | 3,575 | 3,840 | +700 | +22.3% | 3,135,500 |
| 2017/08/08 | 2,987 | 3,155 | 2,987 | 3,140 | +149 | +5% | 332,600 |
| 2017/08/07 | 3,080 | 3,085 | 2,990 | 2,991 | -94 | -3% | 395,700 |
| 2017/08/04 | 3,100 | 3,100 | 3,055 | 3,085 | -25 | -0.8% | 128,700 |
| 2017/08/03 | 3,150 | 3,150 | 3,095 | 3,110 | -30 | -1% | 120,900 |
| 2017/08/02 | 3,095 | 3,140 | 3,070 | 3,140 | +90 | +3% | 130,300 |
| 2017/08/01 | 3,125 | 3,140 | 3,040 | 3,050 | -50 | -1.6% | 172,300 |
| 2017/07/31 | 3,165 | 3,185 | 3,090 | 3,100 | -45 | -1.4% | 146,600 |
| 2017/07/28 | 3,220 | 3,260 | 3,130 | 3,145 | -5 | -0.2% | 280,300 |
| 2017/07/27 | 3,090 | 3,190 | 3,060 | 3,150 | +120 | +4% | 284,400 |
| 2017/07/26 | 3,120 | 3,120 | 3,005 | 3,030 | -75 | -2.4% | 268,600 |
| 2017/07/25 | 3,145 | 3,175 | 3,100 | 3,105 | -40 | -1.3% | 141,400 |
| 2017/07/24 | 3,200 | 3,215 | 3,140 | 3,145 | -45 | -1.4% | 128,100 |
| 2017/07/21 | 3,235 | 3,295 | 3,180 | 3,190 | -5 | -0.2% | 434,700 |
1851～
1900
件表示中 / 3692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 | 375,500円 | +16.6% | +33.8% | 4.53% | 14.77倍 | 0.97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 | 248,200円 | +9.7% | +8.9% | 2.22% | 12.91倍 | 1.73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 |
| 関電化 | 85,000円 | -2.1% | - | 1.88% | 17.14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 |
| Ａｉロボティク | 412,500円 | +98.3% | +90.4% | 0.00% | 29.20倍 | 19.91倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| コ タ | 143,500円 | +1.8% | -8.9% | 1.39% | 31.41倍 | 3.97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
