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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 4,365 | 4,395 | 4,330 | 4,360 | -5 | -0.1% | 195,100 |
| 2017/10/30 | 4,340 | 4,370 | 4,285 | 4,365 | +65 | +1.5% | 226,300 |
| 2017/10/27 | 4,385 | 4,425 | 4,250 | 4,300 | -35 | -0.8% | 319,500 |
| 2017/10/26 | 4,175 | 4,335 | 4,160 | 4,335 | +130 | +3.1% | 304,400 |
| 2017/10/25 | 4,215 | 4,265 | 4,165 | 4,205 | -10 | -0.2% | 330,800 |
| 2017/10/24 | 4,185 | 4,235 | 4,135 | 4,215 | +5 | +0.1% | 395,700 |
| 2017/10/23 | 4,295 | 4,300 | 4,090 | 4,210 | -120 | -2.8% | 694,200 |
| 2017/10/20 | 4,300 | 4,360 | 4,255 | 4,330 | ±0 | ±0% | 177,500 |
| 2017/10/19 | 4,360 | 4,385 | 4,315 | 4,330 | ±0 | ±0% | 116,300 |
| 2017/10/18 | 4,360 | 4,375 | 4,285 | 4,330 | -65 | -1.5% | 229,000 |
| 2017/10/17 | 4,365 | 4,445 | 4,335 | 4,395 | +95 | +2.2% | 279,700 |
| 2017/10/16 | 4,400 | 4,400 | 4,265 | 4,300 | -100 | -2.3% | 400,500 |
| 2017/10/13 | 4,440 | 4,460 | 4,350 | 4,400 | -45 | -1% | 270,500 |
| 2017/10/12 | 4,450 | 4,530 | 4,425 | 4,445 | +10 | +0.2% | 174,400 |
| 2017/10/11 | 4,520 | 4,540 | 4,420 | 4,435 | -60 | -1.3% | 163,600 |
| 2017/10/10 | 4,525 | 4,570 | 4,455 | 4,495 | -35 | -0.8% | 225,800 |
| 2017/10/06 | 4,495 | 4,560 | 4,455 | 4,530 | +35 | +0.8% | 210,400 |
| 2017/10/05 | 4,540 | 4,605 | 4,470 | 4,495 | -50 | -1.1% | 238,700 |
| 2017/10/04 | 4,695 | 4,695 | 4,500 | 4,545 | -160 | -3.4% | 478,800 |
| 2017/10/03 | 4,770 | 4,800 | 4,665 | 4,705 | -35 | -0.7% | 253,100 |
| 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 |
1901～
1950
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
