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 |
---|---|---|---|---|---|---|---|
2013/01/17 | 1,938 | 1,938 | 1,844 | 1,883 | -64 | -3.3% | 131,300 |
2013/01/16 | 1,960 | 1,972 | 1,930 | 1,947 | -6 | -0.3% | 88,400 |
2013/01/15 | 1,964 | 1,980 | 1,939 | 1,953 | +29 | +1.5% | 62,900 |
2013/01/11 | 1,968 | 2,009 | 1,916 | 1,924 | -48 | -2.4% | 180,300 |
2013/01/10 | 1,938 | 2,035 | 1,926 | 1,972 | +25 | +1.3% | 137,200 |
2013/01/09 | 1,975 | 1,978 | 1,903 | 1,947 | -34 | -1.7% | 130,000 |
2013/01/08 | 2,100 | 2,100 | 1,962 | 1,981 | -47 | -2.3% | 242,600 |
2013/01/07 | 2,116 | 2,116 | 1,912 | 2,028 | +312 | +18.2% | 563,600 |
2013/01/04 | 1,728 | 1,728 | 1,700 | 1,716 | +28 | +1.7% | 88,200 |
2012/12/28 | 1,691 | 1,710 | 1,688 | 1,688 | -3 | -0.2% | 58,300 |
2012/12/27 | 1,715 | 1,715 | 1,681 | 1,691 | -1 | -0.1% | 58,000 |
2012/12/26 | 1,658 | 1,716 | 1,658 | 1,692 | +42 | +2.5% | 99,300 |
2012/12/25 | 1,594 | 1,739 | 1,591 | 1,650 | +81 | +5.2% | 176,100 |
2012/12/21 | 1,600 | 1,600 | 1,560 | 1,569 | +4 | +0.3% | 98,600 |
2012/12/20 | 1,538 | 1,581 | 1,538 | 1,565 | +27 | +1.8% | 95,600 |
2012/12/19 | 1,509 | 1,550 | 1,509 | 1,538 | +37 | +2.5% | 101,700 |
2012/12/18 | 1,511 | 1,513 | 1,499 | 1,501 | ±0 | ±0% | 53,200 |
2012/12/17 | 1,517 | 1,530 | 1,497 | 1,501 | +7 | +0.5% | 48,000 |
2012/12/14 | 1,485 | 1,496 | 1,477 | 1,494 | +2 | +0.1% | 48,900 |
2012/12/13 | 1,487 | 1,515 | 1,482 | 1,492 | +24 | +1.6% | 50,800 |
2012/12/12 | 1,460 | 1,470 | 1,453 | 1,468 | +12 | +0.8% | 36,500 |
2012/12/11 | 1,485 | 1,485 | 1,450 | 1,456 | -31 | -2.1% | 53,700 |
2012/12/10 | 1,521 | 1,524 | 1,483 | 1,487 | -29 | -1.9% | 18,700 |
2012/12/07 | 1,503 | 1,529 | 1,498 | 1,516 | +13 | +0.9% | 45,000 |
2012/12/06 | 1,495 | 1,512 | 1,485 | 1,503 | +28 | +1.9% | 60,300 |
2012/12/05 | 1,445 | 1,495 | 1,445 | 1,475 | +26 | +1.8% | 55,400 |
2012/12/04 | 1,464 | 1,464 | 1,445 | 1,449 | -4 | -0.3% | 21,500 |
2012/12/03 | 1,463 | 1,471 | 1,441 | 1,453 | -3 | -0.2% | 33,900 |
2012/11/30 | 1,463 | 1,480 | 1,454 | 1,456 | -7 | -0.5% | 38,100 |
2012/11/29 | 1,442 | 1,470 | 1,442 | 1,463 | +20 | +1.4% | 32,200 |
2012/11/28 | 1,463 | 1,463 | 1,432 | 1,443 | -23 | -1.6% | 50,700 |
2012/11/27 | 1,469 | 1,483 | 1,452 | 1,466 | -17 | -1.1% | 41,900 |
2012/11/26 | 1,499 | 1,501 | 1,470 | 1,483 | -2 | -0.1% | 54,300 |
2012/11/22 | 1,463 | 1,492 | 1,463 | 1,485 | +33 | +2.3% | 53,300 |
2012/11/21 | 1,459 | 1,474 | 1,440 | 1,452 | +4 | +0.3% | 34,500 |
2012/11/20 | 1,461 | 1,462 | 1,438 | 1,448 | -2 | -0.1% | 58,700 |
2012/11/19 | 1,440 | 1,457 | 1,440 | 1,450 | +8 | +0.6% | 32,400 |
2012/11/16 | 1,469 | 1,469 | 1,435 | 1,442 | +3 | +0.2% | 38,800 |
2012/11/15 | 1,418 | 1,460 | 1,400 | 1,439 | +43 | +3.1% | 52,500 |
2012/11/14 | 1,403 | 1,406 | 1,391 | 1,396 | +2 | +0.1% | 31,800 |
2012/11/13 | 1,425 | 1,426 | 1,390 | 1,394 | -6 | -0.4% | 34,100 |
2012/11/12 | 1,445 | 1,445 | 1,397 | 1,400 | -7 | -0.5% | 40,200 |
2012/11/09 | 1,405 | 1,432 | 1,396 | 1,407 | -7 | -0.5% | 36,700 |
2012/11/08 | 1,427 | 1,439 | 1,405 | 1,414 | -47 | -3.2% | 39,600 |
2012/11/07 | 1,440 | 1,468 | 1,432 | 1,461 | +26 | +1.8% | 39,300 |
2012/11/06 | 1,466 | 1,469 | 1,431 | 1,435 | -30 | -2% | 46,100 |
2012/11/05 | 1,470 | 1,485 | 1,458 | 1,465 | +1 | +0.1% | 55,300 |
2012/11/02 | 1,470 | 1,478 | 1,454 | 1,464 | -4 | -0.3% | 100,100 |
2012/11/01 | 1,500 | 1,521 | 1,467 | 1,468 | -32 | -2.1% | 115,700 |
2012/10/31 | 1,531 | 1,555 | 1,494 | 1,500 | -78 | -4.9% | 146,200 |
3051~
3100
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 | 109,200円 | +4.6% | -2.7% | 3.75% | 9.49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 | 274,900円 | +9.7% | +8.9% | 2.00% | 14.15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 | 230,400円 | +4.9% | +10.2% | 2.26% | 15.71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