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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 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 |
| 2017/07/20 | 3,160 | 3,205 | 3,150 | 3,195 | +65 | +2.1% | 271,200 |
| 2017/07/19 | 3,125 | 3,140 | 3,090 | 3,130 | +20 | +0.6% | 173,600 |
| 2017/07/18 | 3,090 | 3,130 | 3,055 | 3,110 | +105 | +3.5% | 322,600 |
| 2017/07/14 | 3,015 | 3,075 | 2,980 | 3,005 | +17 | +0.6% | 281,500 |
| 2017/07/13 | 3,025 | 3,025 | 2,972 | 2,988 | -12 | -0.4% | 95,600 |
| 2017/07/12 | 3,040 | 3,040 | 2,992 | 3,000 | -40 | -1.3% | 85,100 |
| 2017/07/11 | 2,977 | 3,045 | 2,950 | 3,040 | +69 | +2.3% | 196,700 |
| 2017/07/10 | 2,958 | 2,992 | 2,958 | 2,971 | +13 | +0.4% | 86,700 |
| 2017/07/07 | 2,918 | 2,979 | 2,916 | 2,958 | +41 | +1.4% | 107,100 |
| 2017/07/06 | 2,977 | 2,979 | 2,907 | 2,917 | -57 | -1.9% | 102,800 |
| 2017/07/05 | 2,888 | 2,982 | 2,877 | 2,974 | +72 | +2.5% | 181,500 |
| 2017/07/04 | 2,940 | 2,941 | 2,888 | 2,902 | -33 | -1.1% | 121,100 |
| 2017/07/03 | 2,893 | 2,939 | 2,866 | 2,935 | +31 | +1.1% | 125,700 |
| 2017/06/30 | 2,860 | 2,904 | 2,846 | 2,904 | +36 | +1.3% | 178,400 |
| 2017/06/29 | 2,864 | 2,882 | 2,838 | 2,868 | +31 | +1.1% | 142,100 |
| 2017/06/28 | 2,861 | 2,882 | 2,834 | 2,837 | -23 | -0.8% | 151,600 |
| 2017/06/27 | 2,915 | 2,915 | 2,859 | 2,860 | -42 | -1.4% | 129,800 |
| 2017/06/26 | 2,900 | 2,924 | 2,871 | 2,902 | +32 | +1.1% | 95,900 |
| 2017/06/23 | 2,910 | 2,910 | 2,858 | 2,870 | -30 | -1% | 118,300 |
| 2017/06/22 | 2,890 | 2,907 | 2,869 | 2,900 | +39 | +1.4% | 91,000 |
| 2017/06/21 | 2,888 | 2,904 | 2,860 | 2,861 | -38 | -1.3% | 126,000 |
| 2017/06/20 | 2,865 | 2,920 | 2,865 | 2,899 | +48 | +1.7% | 139,900 |
| 2017/06/19 | 2,833 | 2,872 | 2,833 | 2,851 | +17 | +0.6% | 75,700 |
| 2017/06/16 | 2,855 | 2,888 | 2,834 | 2,834 | -7 | -0.2% | 123,000 |
| 2017/06/15 | 2,831 | 2,857 | 2,816 | 2,841 | +9 | +0.3% | 106,800 |
| 2017/06/14 | 2,901 | 2,950 | 2,832 | 2,832 | -72 | -2.5% | 182,200 |
| 2017/06/13 | 2,911 | 2,941 | 2,887 | 2,904 | -4 | -0.1% | 112,400 |
| 2017/06/12 | 2,830 | 2,909 | 2,830 | 2,908 | +77 | +2.7% | 129,400 |
| 2017/06/09 | 2,880 | 2,917 | 2,831 | 2,831 | -59 | -2% | 176,500 |
| 2017/06/08 | 2,960 | 2,960 | 2,887 | 2,890 | -80 | -2.7% | 177,800 |
1901～
1950
件表示中 / 3712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 | 369,500円 | -0.8% | -6.3% | 4.60% | 16.15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 |
| 新日製薬 | 224,300円 | +4.9% | +10.2% | 2.32% | 15.29倍 | 2.24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 |
| 関電化 | 83,500円 | +9.1% | +10.9% | 2.16% | 14.54倍 | 0.73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 |
| 有沢製 | 141,800円 | +3.2% | -14.6% | 6.21% | 14.72倍 | 0.97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 |
| コ タ | 143,400円 | +3.1% | +6.2% | 1.39% | 29.09倍 | 3.55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
