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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,220 | 4,220 | 4,120 | 4,145 | -40 | -1% | 28,800 |
| 2024/07/23 | 4,270 | 4,300 | 4,185 | 4,185 | -40 | -0.9% | 29,600 |
| 2024/07/22 | 4,220 | 4,230 | 4,175 | 4,225 | -55 | -1.3% | 31,100 |
| 2024/07/19 | 4,200 | 4,280 | 4,200 | 4,280 | +70 | +1.7% | 16,500 |
| 2024/07/18 | 4,335 | 4,340 | 4,205 | 4,210 | -150 | -3.4% | 17,600 |
| 2024/07/17 | 4,330 | 4,415 | 4,330 | 4,360 | +30 | +0.7% | 18,100 |
| 2024/07/16 | 4,350 | 4,350 | 4,305 | 4,330 | +45 | +1.1% | 12,700 |
| 2024/07/12 | 4,315 | 4,365 | 4,285 | 4,285 | -40 | -0.9% | 29,000 |
| 2024/07/11 | 4,320 | 4,350 | 4,295 | 4,325 | -10 | -0.2% | 21,600 |
| 2024/07/10 | 4,390 | 4,445 | 4,280 | 4,335 | -55 | -1.3% | 47,700 |
| 2024/07/09 | 4,300 | 4,410 | 4,300 | 4,390 | +85 | +2% | 48,400 |
| 2024/07/08 | 4,255 | 4,335 | 4,255 | 4,305 | +25 | +0.6% | 17,800 |
| 2024/07/05 | 4,285 | 4,310 | 4,225 | 4,280 | +65 | +1.5% | 35,100 |
| 2024/07/04 | 4,190 | 4,225 | 4,165 | 4,215 | +25 | +0.6% | 10,600 |
| 2024/07/03 | 4,225 | 4,270 | 4,190 | 4,190 | -20 | -0.5% | 12,100 |
| 2024/07/02 | 4,330 | 4,330 | 4,195 | 4,210 | -100 | -2.3% | 17,500 |
| 2024/07/01 | 4,365 | 4,365 | 4,255 | 4,310 | -20 | -0.5% | 24,800 |
| 2024/06/28 | 4,350 | 4,360 | 4,310 | 4,330 | -35 | -0.8% | 8,700 |
| 2024/06/27 | 4,350 | 4,365 | 4,305 | 4,365 | +25 | +0.6% | 18,600 |
| 2024/06/26 | 4,285 | 4,340 | 4,270 | 4,340 | +55 | +1.3% | 20,800 |
| 2024/06/25 | 4,235 | 4,310 | 4,235 | 4,285 | +50 | +1.2% | 29,200 |
| 2024/06/24 | 4,260 | 4,270 | 4,215 | 4,235 | -30 | -0.7% | 26,900 |
| 2024/06/21 | 4,360 | 4,395 | 4,255 | 4,265 | -75 | -1.7% | 41,500 |
| 2024/06/20 | 4,305 | 4,350 | 4,290 | 4,340 | +40 | +0.9% | 24,900 |
| 2024/06/19 | 4,335 | 4,375 | 4,260 | 4,300 | +30 | +0.7% | 24,800 |
| 2024/06/18 | 4,210 | 4,320 | 4,200 | 4,270 | +85 | +2% | 31,700 |
| 2024/06/17 | 4,140 | 4,205 | 4,105 | 4,185 | -25 | -0.6% | 22,600 |
| 2024/06/14 | 4,020 | 4,215 | 4,005 | 4,210 | +150 | +3.7% | 37,000 |
| 2024/06/13 | 4,105 | 4,110 | 4,060 | 4,060 | -65 | -1.6% | 27,600 |
| 2024/06/12 | 4,100 | 4,185 | 4,100 | 4,125 | -10 | -0.2% | 31,900 |
| 2024/06/11 | 4,140 | 4,150 | 4,095 | 4,135 | -5 | -0.1% | 12,100 |
| 2024/06/10 | 4,120 | 4,150 | 4,085 | 4,140 | +15 | +0.4% | 21,500 |
| 2024/06/07 | 4,110 | 4,165 | 4,105 | 4,125 | -10 | -0.2% | 15,600 |
| 2024/06/06 | 4,120 | 4,175 | 4,105 | 4,135 | +20 | +0.5% | 18,700 |
| 2024/06/05 | 4,180 | 4,195 | 4,105 | 4,115 | -95 | -2.3% | 21,000 |
| 2024/06/04 | 4,275 | 4,275 | 4,195 | 4,210 | -50 | -1.2% | 25,100 |
| 2024/06/03 | 4,320 | 4,345 | 4,235 | 4,260 | -60 | -1.4% | 28,800 |
| 2024/05/31 | 4,280 | 4,330 | 4,265 | 4,320 | -30 | -0.7% | 29,000 |
| 2024/05/30 | 4,300 | 4,360 | 4,245 | 4,350 | +5 | +0.1% | 41,000 |
| 2024/05/29 | 4,300 | 4,415 | 4,300 | 4,345 | +50 | +1.2% | 53,800 |
| 2024/05/28 | 4,310 | 4,345 | 4,265 | 4,295 | +10 | +0.2% | 24,400 |
| 2024/05/27 | 4,265 | 4,300 | 4,195 | 4,285 | +70 | +1.7% | 34,300 |
| 2024/05/24 | 4,240 | 4,290 | 4,205 | 4,215 | -95 | -2.2% | 35,800 |
| 2024/05/23 | 4,290 | 4,355 | 4,255 | 4,310 | +65 | +1.5% | 76,700 |
| 2024/05/22 | 4,200 | 4,290 | 4,175 | 4,245 | +25 | +0.6% | 64,600 |
| 2024/05/21 | 4,275 | 4,300 | 4,200 | 4,220 | +45 | +1.1% | 74,500 |
| 2024/05/20 | 4,040 | 4,195 | 4,005 | 4,175 | +200 | +5% | 102,200 |
| 2024/05/17 | 3,810 | 3,975 | 3,785 | 3,975 | +135 | +3.5% | 54,300 |
| 2024/05/16 | 3,835 | 3,905 | 3,790 | 3,840 | +75 | +2% | 34,200 |
| 2024/05/15 | 3,835 | 3,835 | 3,705 | 3,765 | -65 | -1.7% | 43,600 |
251～
300
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
