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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 4,105 | 4,145 | 4,040 | 4,040 | -65 | -1.6% | 26,300 |
| 2024/12/17 | 4,090 | 4,135 | 4,070 | 4,105 | +50 | +1.2% | 33,300 |
| 2024/12/16 | 4,035 | 4,085 | 4,035 | 4,055 | +20 | +0.5% | 26,100 |
| 2024/12/13 | 3,975 | 4,070 | 3,970 | 4,035 | +25 | +0.6% | 29,200 |
| 2024/12/12 | 4,020 | 4,035 | 3,985 | 4,010 | +20 | +0.5% | 38,800 |
| 2024/12/11 | 3,950 | 4,015 | 3,930 | 3,990 | +40 | +1% | 26,300 |
| 2024/12/10 | 3,995 | 4,005 | 3,950 | 3,950 | -40 | -1% | 30,100 |
| 2024/12/09 | 3,855 | 4,050 | 3,855 | 3,990 | +145 | +3.8% | 56,800 |
| 2024/12/06 | 3,860 | 3,875 | 3,810 | 3,845 | -5 | -0.1% | 36,000 |
| 2024/12/05 | 3,870 | 3,905 | 3,850 | 3,850 | ±0 | ±0% | 21,300 |
| 2024/12/04 | 3,935 | 3,955 | 3,840 | 3,850 | -110 | -2.8% | 51,200 |
| 2024/12/03 | 3,990 | 4,020 | 3,960 | 3,960 | -10 | -0.3% | 41,200 |
| 2024/12/02 | 3,975 | 4,010 | 3,940 | 3,970 | +20 | +0.5% | 38,000 |
| 2024/11/29 | 3,870 | 3,975 | 3,870 | 3,950 | +95 | +2.5% | 34,900 |
| 2024/11/28 | 3,840 | 3,880 | 3,830 | 3,855 | -15 | -0.4% | 16,300 |
| 2024/11/27 | 3,860 | 3,875 | 3,840 | 3,870 | -10 | -0.3% | 19,000 |
| 2024/11/26 | 3,890 | 3,900 | 3,810 | 3,880 | +25 | +0.6% | 33,500 |
| 2024/11/25 | 3,885 | 3,900 | 3,850 | 3,855 | +10 | +0.3% | 22,100 |
| 2024/11/22 | 3,875 | 3,920 | 3,845 | 3,845 | -25 | -0.6% | 23,100 |
| 2024/11/21 | 3,930 | 3,930 | 3,855 | 3,870 | ±0 | ±0% | 21,100 |
| 2024/11/20 | 3,875 | 3,930 | 3,865 | 3,870 | +10 | +0.3% | 25,400 |
| 2024/11/19 | 3,865 | 3,920 | 3,830 | 3,860 | +5 | +0.1% | 34,800 |
| 2024/11/18 | 3,890 | 3,915 | 3,845 | 3,855 | -35 | -0.9% | 34,300 |
| 2024/11/15 | 3,870 | 3,920 | 3,840 | 3,890 | +25 | +0.6% | 44,400 |
| 2024/11/14 | 4,005 | 4,005 | 3,850 | 3,865 | -140 | -3.5% | 72,500 |
| 2024/11/13 | 4,030 | 4,060 | 3,925 | 4,005 | -35 | -0.9% | 81,100 |
| 2024/11/12 | 3,875 | 4,060 | 3,875 | 4,040 | -115 | -2.8% | 88,300 |
| 2024/11/11 | 4,200 | 4,200 | 4,065 | 4,155 | -40 | -1% | 62,800 |
| 2024/11/08 | 4,470 | 4,470 | 4,195 | 4,195 | -230 | -5.2% | 91,400 |
| 2024/11/07 | 4,460 | 4,525 | 4,425 | 4,425 | +15 | +0.3% | 22,500 |
| 2024/11/06 | 4,370 | 4,415 | 4,340 | 4,410 | +40 | +0.9% | 29,900 |
| 2024/11/05 | 4,390 | 4,410 | 4,315 | 4,370 | +25 | +0.6% | 15,300 |
| 2024/11/01 | 4,460 | 4,490 | 4,315 | 4,345 | -205 | -4.5% | 34,600 |
| 2024/10/31 | 4,480 | 4,560 | 4,480 | 4,550 | +45 | +1% | 20,100 |
| 2024/10/30 | 4,500 | 4,565 | 4,460 | 4,505 | +55 | +1.2% | 64,200 |
| 2024/10/29 | 4,465 | 4,470 | 4,410 | 4,450 | +20 | +0.5% | 24,400 |
| 2024/10/28 | 4,405 | 4,485 | 4,385 | 4,430 | +25 | +0.6% | 29,800 |
| 2024/10/25 | 4,450 | 4,450 | 4,320 | 4,405 | -45 | -1% | 45,700 |
| 2024/10/24 | 4,420 | 4,490 | 4,415 | 4,450 | -40 | -0.9% | 39,200 |
| 2024/10/23 | 4,515 | 4,575 | 4,465 | 4,490 | -65 | -1.4% | 22,400 |
| 2024/10/22 | 4,610 | 4,610 | 4,540 | 4,555 | -55 | -1.2% | 35,700 |
| 2024/10/21 | 4,620 | 4,660 | 4,590 | 4,610 | +40 | +0.9% | 39,600 |
| 2024/10/18 | 4,510 | 4,630 | 4,510 | 4,570 | +50 | +1.1% | 31,900 |
| 2024/10/17 | 4,615 | 4,615 | 4,480 | 4,520 | -110 | -2.4% | 54,700 |
| 2024/10/16 | 4,525 | 4,650 | 4,525 | 4,630 | +35 | +0.8% | 49,000 |
| 2024/10/15 | 4,570 | 4,600 | 4,515 | 4,595 | +120 | +2.7% | 69,600 |
| 2024/10/11 | 4,400 | 4,485 | 4,400 | 4,475 | +75 | +1.7% | 58,100 |
| 2024/10/10 | 4,355 | 4,405 | 4,325 | 4,400 | +30 | +0.7% | 22,300 |
| 2024/10/09 | 4,360 | 4,435 | 4,335 | 4,370 | +15 | +0.3% | 29,600 |
| 2024/10/08 | 4,380 | 4,445 | 4,290 | 4,355 | -10 | -0.2% | 68,700 |
151～
200
件表示中 / 3754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 | 428,500円 | -0.8% | -6.3% | 3.97% | 18.75倍 | 1.13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 | 280,800円 | +9.7% | +8.9% | 1.96% | 14.34倍 | 1.92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 |
| 大倉工 | 449,000円 | +4.7% | +9.6% | 4.34% | 11.53倍 | 0.82倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 一工薬 | 510,000円 | +9.2% | +18.5% | 2.35% | 13.21倍 | 1.26倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| ＤＮＣ | 72,400円 | -1.6% | -28.8% | 5.25% | 9.77倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
