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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 3,870 | 3,910 | 3,850 | 3,855 | -55 | -1.4% | 78,600 |
| 2018/01/16 | 3,905 | 3,915 | 3,855 | 3,910 | +20 | +0.5% | 116,900 |
| 2018/01/15 | 3,895 | 3,910 | 3,845 | 3,890 | +30 | +0.8% | 95,600 |
| 2018/01/12 | 3,915 | 3,940 | 3,860 | 3,860 | -60 | -1.5% | 93,000 |
| 2018/01/11 | 3,830 | 3,940 | 3,830 | 3,920 | +30 | +0.8% | 129,900 |
| 2018/01/10 | 3,900 | 3,905 | 3,850 | 3,890 | -5 | -0.1% | 133,800 |
| 2018/01/09 | 3,900 | 3,920 | 3,840 | 3,895 | +25 | +0.6% | 221,700 |
| 2018/01/05 | 3,760 | 3,875 | 3,735 | 3,870 | +145 | +3.9% | 246,400 |
| 2018/01/04 | 3,745 | 3,775 | 3,700 | 3,725 | +10 | +0.3% | 108,500 |
| 2017/12/29 | 3,690 | 3,915 | 3,680 | 3,715 | +45 | +1.2% | 416,500 |
| 2017/12/28 | 3,720 | 3,735 | 3,645 | 3,670 | -60 | -1.6% | 156,000 |
| 2017/12/27 | 3,470 | 3,730 | 3,470 | 3,730 | +240 | +6.9% | 312,900 |
| 2017/12/26 | 3,580 | 3,585 | 3,480 | 3,490 | -100 | -2.8% | 267,100 |
| 2017/12/25 | 3,630 | 3,650 | 3,585 | 3,590 | -40 | -1.1% | 145,900 |
| 2017/12/22 | 3,665 | 3,680 | 3,630 | 3,630 | -35 | -1% | 106,100 |
| 2017/12/21 | 3,680 | 3,690 | 3,630 | 3,665 | -25 | -0.7% | 86,400 |
| 2017/12/20 | 3,775 | 3,795 | 3,670 | 3,690 | -105 | -2.8% | 254,700 |
| 2017/12/19 | 3,640 | 3,840 | 3,630 | 3,795 | +170 | +4.7% | 371,900 |
| 2017/12/18 | 3,610 | 3,645 | 3,565 | 3,625 | +15 | +0.4% | 213,900 |
| 2017/12/15 | 3,650 | 3,695 | 3,605 | 3,610 | -65 | -1.8% | 125,300 |
| 2017/12/14 | 3,615 | 3,680 | 3,580 | 3,675 | +45 | +1.2% | 150,800 |
| 2017/12/13 | 3,700 | 3,720 | 3,615 | 3,630 | -50 | -1.4% | 167,100 |
| 2017/12/12 | 3,750 | 3,755 | 3,680 | 3,680 | -60 | -1.6% | 196,700 |
| 2017/12/11 | 3,820 | 3,820 | 3,730 | 3,740 | -60 | -1.6% | 127,800 |
| 2017/12/08 | 3,785 | 3,840 | 3,775 | 3,800 | +15 | +0.4% | 110,400 |
| 2017/12/07 | 3,750 | 3,835 | 3,750 | 3,785 | -5 | -0.1% | 152,500 |
| 2017/12/06 | 3,790 | 3,870 | 3,735 | 3,790 | +5 | +0.1% | 214,400 |
| 2017/12/05 | 3,730 | 3,795 | 3,695 | 3,785 | +50 | +1.3% | 160,700 |
| 2017/12/04 | 3,735 | 3,755 | 3,710 | 3,735 | ±0 | ±0% | 115,100 |
| 2017/12/01 | 3,680 | 3,755 | 3,680 | 3,735 | +5 | +0.1% | 193,900 |
| 2017/11/30 | 3,790 | 3,790 | 3,680 | 3,730 | -30 | -0.8% | 178,100 |
| 2017/11/29 | 3,805 | 3,840 | 3,735 | 3,760 | -50 | -1.3% | 175,300 |
| 2017/11/28 | 3,765 | 3,825 | 3,725 | 3,810 | +15 | +0.4% | 160,200 |
| 2017/11/27 | 3,810 | 3,820 | 3,770 | 3,795 | -15 | -0.4% | 105,800 |
| 2017/11/24 | 3,780 | 3,825 | 3,755 | 3,810 | +30 | +0.8% | 150,900 |
| 2017/11/22 | 3,910 | 3,915 | 3,770 | 3,780 | -65 | -1.7% | 213,900 |
| 2017/11/21 | 3,795 | 3,850 | 3,770 | 3,845 | +95 | +2.5% | 175,700 |
| 2017/11/20 | 3,770 | 3,820 | 3,695 | 3,750 | -25 | -0.7% | 212,700 |
| 2017/11/17 | 3,880 | 3,890 | 3,760 | 3,775 | -35 | -0.9% | 180,500 |
| 2017/11/16 | 3,695 | 3,840 | 3,680 | 3,810 | +80 | +2.1% | 157,100 |
| 2017/11/15 | 3,820 | 3,865 | 3,675 | 3,730 | -155 | -4% | 338,600 |
| 2017/11/14 | 3,880 | 3,915 | 3,815 | 3,885 | -10 | -0.3% | 269,900 |
| 2017/11/13 | 3,800 | 3,895 | 3,775 | 3,895 | +135 | +3.6% | 389,800 |
| 2017/11/10 | 3,675 | 3,765 | 3,655 | 3,760 | +75 | +2% | 262,100 |
| 2017/11/09 | 3,760 | 3,775 | 3,615 | 3,685 | -75 | -2% | 483,300 |
| 2017/11/08 | 3,695 | 3,765 | 3,645 | 3,760 | +65 | +1.8% | 323,900 |
| 2017/11/07 | 3,705 | 3,770 | 3,655 | 3,695 | +60 | +1.7% | 523,200 |
| 2017/11/06 | 3,800 | 3,880 | 3,620 | 3,635 | -635 | -14.9% | 1,163,700 |
| 2017/11/02 | 4,450 | 4,450 | 4,220 | 4,270 | -155 | -3.5% | 502,700 |
| 2017/11/01 | 4,390 | 4,470 | 4,360 | 4,425 | +65 | +1.5% | 358,500 |
1851～
1900
件表示中 / 3762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 | 413,500円 | -0.8% | -6.3% | 4.11% | 18.10倍 | 1.09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 | 74,200円 | -1.6% | -28.8% | 5.12% | 9.85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 | 248,700円 | +4.9% | +10.2% | 2.09% | 16.96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 | 153,300円 | +3.2% | -14.6% | 5.74% | 15.93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 | 207,300円 | -4.6% | -24.0% | 5.31% | 11.28倍 | 0.78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
