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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 1,570 | 1,571 | 1,511 | 1,514 | -66 | -4.2% | 54,400 |
| 2013/06/12 | 1,539 | 1,591 | 1,536 | 1,580 | +1 | +0.1% | 62,100 |
| 2013/06/11 | 1,590 | 1,602 | 1,575 | 1,579 | +4 | +0.3% | 65,700 |
| 2013/06/10 | 1,501 | 1,585 | 1,501 | 1,575 | +90 | +6.1% | 62,100 |
| 2013/06/07 | 1,556 | 1,556 | 1,402 | 1,485 | -71 | -4.6% | 171,400 |
| 2013/06/06 | 1,620 | 1,633 | 1,555 | 1,556 | -78 | -4.8% | 154,400 |
| 2013/06/05 | 1,656 | 1,719 | 1,630 | 1,634 | -12 | -0.7% | 112,900 |
| 2013/06/04 | 1,632 | 1,655 | 1,611 | 1,646 | -1 | -0.1% | 90,800 |
| 2013/06/03 | 1,640 | 1,677 | 1,633 | 1,647 | -24 | -1.4% | 61,100 |
| 2013/05/31 | 1,692 | 1,718 | 1,660 | 1,671 | -17 | -1% | 99,900 |
| 2013/05/30 | 1,725 | 1,726 | 1,685 | 1,688 | -49 | -2.8% | 121,900 |
| 2013/05/29 | 1,744 | 1,754 | 1,724 | 1,737 | +11 | +0.6% | 70,300 |
| 2013/05/28 | 1,721 | 1,758 | 1,715 | 1,726 | -4 | -0.2% | 93,700 |
| 2013/05/27 | 1,713 | 1,749 | 1,708 | 1,730 | -23 | -1.3% | 83,500 |
| 2013/05/24 | 1,749 | 1,785 | 1,705 | 1,753 | +4 | +0.2% | 141,600 |
| 2013/05/23 | 1,867 | 1,867 | 1,749 | 1,749 | -107 | -5.8% | 169,500 |
| 2013/05/22 | 1,912 | 1,913 | 1,848 | 1,856 | -39 | -2.1% | 108,500 |
| 2013/05/21 | 1,844 | 1,910 | 1,834 | 1,895 | +60 | +3.3% | 184,900 |
| 2013/05/20 | 1,831 | 1,855 | 1,828 | 1,835 | +36 | +2% | 105,600 |
| 2013/05/17 | 1,770 | 1,806 | 1,752 | 1,799 | +26 | +1.5% | 66,900 |
| 2013/05/16 | 1,820 | 1,831 | 1,737 | 1,773 | -52 | -2.8% | 158,500 |
| 2013/05/15 | 1,876 | 1,885 | 1,814 | 1,825 | -29 | -1.6% | 127,900 |
| 2013/05/14 | 1,823 | 1,862 | 1,823 | 1,854 | +19 | +1% | 96,800 |
| 2013/05/13 | 1,865 | 1,873 | 1,810 | 1,835 | -50 | -2.7% | 157,100 |
| 2013/05/10 | 1,890 | 1,903 | 1,838 | 1,885 | +20 | +1.1% | 143,100 |
| 2013/05/09 | 1,935 | 1,936 | 1,864 | 1,865 | -42 | -2.2% | 133,100 |
| 2013/05/08 | 2,018 | 2,018 | 1,888 | 1,907 | -12 | -0.6% | 403,800 |
| 2013/05/07 | 1,900 | 1,919 | 1,881 | 1,919 | +55 | +3% | 269,200 |
| 2013/05/02 | 1,948 | 1,949 | 1,818 | 1,864 | -58 | -3% | 300,600 |
| 2013/05/01 | 1,929 | 1,965 | 1,881 | 1,922 | -8 | -0.4% | 269,400 |
| 2013/04/30 | 1,739 | 1,975 | 1,727 | 1,930 | +151 | +8.5% | 829,800 |
| 2013/04/26 | 1,836 | 1,836 | 1,774 | 1,779 | -66 | -3.6% | 139,900 |
| 2013/04/25 | 1,794 | 1,850 | 1,780 | 1,845 | +61 | +3.4% | 152,100 |
| 2013/04/24 | 1,786 | 1,792 | 1,766 | 1,784 | +9 | +0.5% | 91,200 |
| 2013/04/23 | 1,750 | 1,775 | 1,747 | 1,775 | +33 | +1.9% | 101,900 |
| 2013/04/22 | 1,730 | 1,759 | 1,718 | 1,742 | +14 | +0.8% | 143,200 |
| 2013/04/19 | 1,704 | 1,735 | 1,704 | 1,728 | +8 | +0.5% | 37,400 |
| 2013/04/18 | 1,741 | 1,744 | 1,718 | 1,720 | -25 | -1.4% | 69,200 |
| 2013/04/17 | 1,729 | 1,753 | 1,729 | 1,745 | +22 | +1.3% | 67,100 |
| 2013/04/16 | 1,745 | 1,755 | 1,718 | 1,723 | -50 | -2.8% | 145,300 |
| 2013/04/15 | 1,795 | 1,795 | 1,759 | 1,773 | -14 | -0.8% | 88,700 |
| 2013/04/12 | 1,750 | 1,795 | 1,749 | 1,787 | +37 | +2.1% | 168,200 |
| 2013/04/11 | 1,750 | 1,759 | 1,735 | 1,750 | +11 | +0.6% | 72,200 |
| 2013/04/10 | 1,725 | 1,744 | 1,720 | 1,739 | +19 | +1.1% | 91,100 |
| 2013/04/09 | 1,770 | 1,777 | 1,718 | 1,720 | -48 | -2.7% | 125,500 |
| 2013/04/08 | 1,755 | 1,774 | 1,747 | 1,768 | +31 | +1.8% | 76,700 |
| 2013/04/05 | 1,720 | 1,763 | 1,714 | 1,737 | +34 | +2% | 116,900 |
| 2013/04/04 | 1,652 | 1,703 | 1,652 | 1,703 | +24 | +1.4% | 68,700 |
| 2013/04/03 | 1,688 | 1,707 | 1,656 | 1,679 | +9 | +0.5% | 85,200 |
| 2013/04/02 | 1,717 | 1,727 | 1,621 | 1,670 | -87 | -5% | 157,900 |
2951～
3000
件表示中 / 3737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 | 399,000円 | -0.8% | -6.3% | 4.26% | 17.46倍 | 1.05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 |
| リケンテクノス | 109,300円 | +4.6% | -2.7% | 3.75% | 9.50倍 | 0.85倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| メック | 275,300円 | +9.7% | +8.9% | 2.00% | 14.17倍 | 1.90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 | 412,000円 | +4.7% | +9.6% | 4.73% | 10.57倍 | 0.75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 |
| 新日製薬 | 230,100円 | +4.9% | +10.2% | 2.26% | 15.69倍 | 2.30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 |
市場注目の銘柄
チャート関連のコラム
