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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 3,170 | 3,185 | 3,145 | 3,150 | +40 | +1.3% | 22,500 |
| 2010/09/16 | 3,145 | 3,160 | 3,090 | 3,110 | -30 | -1% | 15,600 |
| 2010/09/15 | 3,080 | 3,175 | 3,075 | 3,140 | +15 | +0.5% | 42,800 |
| 2010/09/14 | 3,195 | 3,195 | 3,110 | 3,125 | -60 | -1.9% | 17,300 |
| 2010/09/13 | 3,190 | 3,210 | 3,155 | 3,185 | +20 | +0.6% | 44,500 |
| 2010/09/10 | 3,150 | 3,170 | 3,125 | 3,165 | +55 | +1.8% | 34,600 |
| 2010/09/09 | 3,090 | 3,130 | 3,065 | 3,110 | +105 | +3.5% | 26,300 |
| 2010/09/08 | 3,080 | 3,080 | 3,000 | 3,005 | -145 | -4.6% | 41,400 |
| 2010/09/07 | 3,125 | 3,185 | 3,115 | 3,150 | -10 | -0.3% | 22,100 |
| 2010/09/06 | 3,155 | 3,175 | 3,110 | 3,160 | +40 | +1.3% | 33,000 |
| 2010/09/03 | 2,947 | 3,120 | 2,942 | 3,120 | +202 | +6.9% | 59,300 |
| 2010/09/02 | 2,986 | 3,000 | 2,890 | 2,918 | -28 | -1% | 61,200 |
| 2010/09/01 | 3,015 | 3,075 | 2,914 | 2,946 | -74 | -2.5% | 89,700 |
| 2010/08/31 | 3,050 | 3,100 | 3,010 | 3,020 | -75 | -2.4% | 47,900 |
| 2010/08/30 | 3,150 | 3,150 | 3,095 | 3,095 | +45 | +1.5% | 29,100 |
| 2010/08/27 | 2,994 | 3,060 | 2,944 | 3,050 | +73 | +2.5% | 32,600 |
| 2010/08/26 | 2,937 | 3,015 | 2,932 | 2,977 | +36 | +1.2% | 37,700 |
| 2010/08/25 | 2,914 | 3,020 | 2,914 | 2,941 | -15 | -0.5% | 69,800 |
| 2010/08/24 | 2,872 | 2,965 | 2,855 | 2,956 | +53 | +1.8% | 42,100 |
| 2010/08/23 | 2,992 | 2,992 | 2,900 | 2,903 | -89 | -3% | 55,800 |
| 2010/08/20 | 3,020 | 3,030 | 2,982 | 2,992 | -48 | -1.6% | 38,100 |
| 2010/08/19 | 3,030 | 3,055 | 3,020 | 3,040 | +25 | +0.8% | 52,800 |
| 2010/08/18 | 3,060 | 3,095 | 2,985 | 3,015 | -25 | -0.8% | 44,200 |
| 2010/08/17 | 3,045 | 3,080 | 3,030 | 3,040 | -5 | -0.2% | 32,000 |
| 2010/08/16 | 3,110 | 3,155 | 3,040 | 3,045 | -110 | -3.5% | 40,400 |
| 2010/08/13 | 3,095 | 3,210 | 3,095 | 3,155 | +35 | +1.1% | 52,700 |
| 2010/08/12 | 3,060 | 3,125 | 2,994 | 3,120 | -25 | -0.8% | 79,900 |
| 2010/08/11 | 3,235 | 3,235 | 3,120 | 3,145 | -95 | -2.9% | 62,800 |
| 2010/08/10 | 3,330 | 3,330 | 3,200 | 3,240 | -90 | -2.7% | 33,400 |
| 2010/08/09 | 3,300 | 3,345 | 3,295 | 3,330 | +50 | +1.5% | 42,300 |
| 2010/08/06 | 3,300 | 3,315 | 3,250 | 3,280 | -45 | -1.4% | 78,500 |
| 2010/08/05 | 3,350 | 3,365 | 3,305 | 3,325 | +10 | +0.3% | 51,400 |
| 2010/08/04 | 3,485 | 3,485 | 3,275 | 3,315 | -205 | -5.8% | 86,900 |
| 2010/08/03 | 3,550 | 3,555 | 3,490 | 3,520 | +65 | +1.9% | 60,300 |
| 2010/08/02 | 3,550 | 3,650 | 3,430 | 3,455 | +35 | +1% | 109,900 |
| 2010/07/30 | 3,470 | 3,470 | 3,370 | 3,420 | -50 | -1.4% | 46,900 |
| 2010/07/29 | 3,420 | 3,490 | 3,415 | 3,470 | -10 | -0.3% | 33,200 |
| 2010/07/28 | 3,500 | 3,500 | 3,465 | 3,480 | +15 | +0.4% | 43,600 |
| 2010/07/27 | 3,410 | 3,490 | 3,405 | 3,465 | +35 | +1% | 44,600 |
| 2010/07/26 | 3,360 | 3,445 | 3,360 | 3,430 | +130 | +3.9% | 72,600 |
| 2010/07/23 | 3,245 | 3,340 | 3,225 | 3,300 | +150 | +4.8% | 57,800 |
| 2010/07/22 | 3,180 | 3,240 | 3,120 | 3,150 | -95 | -2.9% | 39,800 |
| 2010/07/21 | 3,145 | 3,310 | 3,145 | 3,245 | +135 | +4.3% | 72,900 |
| 2010/07/20 | 3,200 | 3,200 | 3,050 | 3,110 | -100 | -3.1% | 62,500 |
| 2010/07/16 | 3,220 | 3,235 | 3,165 | 3,210 | -30 | -0.9% | 33,100 |
| 2010/07/15 | 3,310 | 3,335 | 3,175 | 3,240 | -60 | -1.8% | 46,800 |
| 2010/07/14 | 3,370 | 3,430 | 3,270 | 3,300 | -50 | -1.5% | 77,800 |
| 2010/07/13 | 3,270 | 3,385 | 3,260 | 3,350 | +120 | +3.7% | 98,300 |
| 2010/07/12 | 3,110 | 3,325 | 3,110 | 3,230 | +85 | +2.7% | 52,100 |
| 2010/07/09 | 3,140 | 3,190 | 3,075 | 3,145 | +5 | +0.2% | 58,900 |
3351～
3400
件表示中 / 3467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 | 432,000円 | +13.3% | +15.9% | 3.94% | 19.99倍 | 1.17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 |
| 大日精 | 326,500円 | +2.7% | +15.9% | 4.04% | 5.77倍 | 0.48倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| マンダム | 119,300円 | +5.1% | -47.0% | 3.35% | 58.94倍 | 0.81倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
| リケンテクノス | 101,600円 | +3.4% | -0.5% | 3.35% | 10.75倍 | 0.87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 |
| 天 馬 | 246,900円 | +7.6% | -29.7% | 3.32% | 16.16倍 | 0.64倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
