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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,717 | 1,727 | 1,621 | 1,670 | -87 | -5% | 157,900 |
| 2013/04/01 | 1,756 | 1,774 | 1,744 | 1,757 | +2 | +0.1% | 105,200 |
| 2013/03/29 | 1,795 | 1,795 | 1,753 | 1,755 | -43 | -2.4% | 76,100 |
| 2013/03/28 | 1,812 | 1,814 | 1,783 | 1,798 | -23 | -1.3% | 86,600 |
| 2013/03/27 | 1,774 | 1,821 | 1,774 | 1,821 | +38 | +2.1% | 75,000 |
| 2013/03/26 | 1,785 | 1,789 | 1,774 | 1,783 | -7 | -0.4% | 82,800 |
| 2013/03/25 | 1,784 | 1,800 | 1,784 | 1,790 | +8 | +0.4% | 60,000 |
| 2013/03/22 | 1,800 | 1,804 | 1,782 | 1,782 | -17 | -0.9% | 65,100 |
| 2013/03/21 | 1,800 | 1,826 | 1,795 | 1,799 | ±0 | ±0% | 73,700 |
| 2013/03/19 | 1,780 | 1,814 | 1,780 | 1,799 | +21 | +1.2% | 57,000 |
| 2013/03/18 | 1,783 | 1,792 | 1,774 | 1,778 | -30 | -1.7% | 114,200 |
| 2013/03/15 | 1,782 | 1,813 | 1,782 | 1,808 | +19 | +1.1% | 79,500 |
| 2013/03/14 | 1,791 | 1,800 | 1,782 | 1,789 | -2 | -0.1% | 82,200 |
| 2013/03/13 | 1,811 | 1,817 | 1,787 | 1,791 | -39 | -2.1% | 125,600 |
| 2013/03/12 | 1,890 | 1,890 | 1,830 | 1,830 | -69 | -3.6% | 134,300 |
| 2013/03/11 | 1,905 | 1,911 | 1,890 | 1,899 | ±0 | ±0% | 74,700 |
| 2013/03/08 | 1,902 | 1,909 | 1,877 | 1,899 | +37 | +2% | 118,600 |
| 2013/03/07 | 1,847 | 1,876 | 1,842 | 1,862 | +34 | +1.9% | 125,800 |
| 2013/03/06 | 1,800 | 1,830 | 1,785 | 1,828 | +51 | +2.9% | 82,000 |
| 2013/03/05 | 1,779 | 1,805 | 1,777 | 1,777 | -2 | -0.1% | 52,900 |
| 2013/03/04 | 1,800 | 1,809 | 1,779 | 1,779 | +4 | +0.2% | 41,400 |
| 2013/03/01 | 1,795 | 1,795 | 1,757 | 1,775 | -7 | -0.4% | 57,800 |
| 2013/02/28 | 1,757 | 1,798 | 1,757 | 1,782 | +34 | +1.9% | 57,400 |
| 2013/02/27 | 1,765 | 1,794 | 1,745 | 1,748 | -25 | -1.4% | 147,400 |
| 2013/02/26 | 1,762 | 1,802 | 1,753 | 1,773 | -20 | -1.1% | 72,700 |
| 2013/02/25 | 1,798 | 1,819 | 1,781 | 1,793 | ±0 | ±0% | 113,300 |
| 2013/02/22 | 1,789 | 1,827 | 1,742 | 1,793 | -14 | -0.8% | 114,400 |
| 2013/02/21 | 1,782 | 1,836 | 1,776 | 1,807 | +36 | +2% | 175,500 |
| 2013/02/20 | 1,760 | 1,783 | 1,753 | 1,771 | +24 | +1.4% | 87,000 |
| 2013/02/19 | 1,756 | 1,794 | 1,740 | 1,747 | +17 | +1% | 104,600 |
| 2013/02/18 | 1,748 | 1,748 | 1,729 | 1,730 | +5 | +0.3% | 114,800 |
| 2013/02/15 | 1,802 | 1,803 | 1,696 | 1,725 | -87 | -4.8% | 187,800 |
| 2013/02/14 | 1,823 | 1,827 | 1,800 | 1,812 | -6 | -0.3% | 48,300 |
| 2013/02/13 | 1,845 | 1,862 | 1,806 | 1,818 | -28 | -1.5% | 73,200 |
| 2013/02/12 | 1,922 | 1,930 | 1,845 | 1,846 | -50 | -2.6% | 133,100 |
| 2013/02/08 | 1,938 | 1,938 | 1,894 | 1,896 | -52 | -2.7% | 131,900 |
| 2013/02/07 | 1,990 | 1,992 | 1,939 | 1,948 | -62 | -3.1% | 138,100 |
| 2013/02/06 | 2,058 | 2,150 | 1,991 | 2,010 | +1 | ±0% | 284,900 |
| 2013/02/05 | 2,014 | 2,032 | 1,994 | 2,009 | -28 | -1.4% | 104,600 |
| 2013/02/04 | 1,965 | 2,086 | 1,950 | 2,037 | +95 | +4.9% | 246,500 |
| 2013/02/01 | 1,946 | 1,956 | 1,921 | 1,942 | +10 | +0.5% | 66,500 |
| 2013/01/31 | 1,930 | 1,942 | 1,912 | 1,932 | +5 | +0.3% | 43,200 |
| 2013/01/30 | 1,936 | 1,936 | 1,907 | 1,927 | +9 | +0.5% | 50,300 |
| 2013/01/29 | 1,900 | 1,950 | 1,891 | 1,918 | +10 | +0.5% | 54,500 |
| 2013/01/28 | 1,942 | 1,951 | 1,901 | 1,908 | -26 | -1.3% | 80,300 |
| 2013/01/25 | 1,915 | 1,960 | 1,915 | 1,934 | +19 | +1% | 71,400 |
| 2013/01/24 | 1,902 | 1,929 | 1,895 | 1,915 | +9 | +0.5% | 54,700 |
| 2013/01/23 | 1,908 | 1,927 | 1,903 | 1,906 | -27 | -1.4% | 50,200 |
| 2013/01/22 | 1,950 | 1,960 | 1,912 | 1,933 | -16 | -0.8% | 77,800 |
| 2013/01/21 | 1,930 | 1,983 | 1,893 | 1,949 | +15 | +0.8% | 57,600 |
3001～
3050
件表示中 / 3738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 | 274,000円 | +9.7% | +8.9% | 2.01% | 14.11倍 | 1.89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 | 230,000円 | +4.9% | +10.2% | 2.26% | 15.68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
