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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,940 | 3,970 | 3,830 | 3,830 | -110 | -2.8% | 25,600 |
| 2024/05/13 | 3,830 | 3,995 | 3,830 | 3,940 | +135 | +3.5% | 93,000 |
| 2024/05/10 | 3,735 | 3,885 | 3,660 | 3,805 | +55 | +1.5% | 131,500 |
| 2024/05/09 | 3,745 | 3,805 | 3,725 | 3,750 | +5 | +0.1% | 17,700 |
| 2024/05/08 | 3,800 | 3,800 | 3,740 | 3,745 | -55 | -1.4% | 17,600 |
| 2024/05/07 | 3,780 | 3,820 | 3,745 | 3,800 | +50 | +1.3% | 19,400 |
| 2024/05/02 | 3,800 | 3,800 | 3,735 | 3,750 | -30 | -0.8% | 9,900 |
| 2024/05/01 | 3,810 | 3,810 | 3,750 | 3,780 | -60 | -1.6% | 25,100 |
| 2024/04/30 | 3,780 | 3,850 | 3,780 | 3,840 | +105 | +2.8% | 34,200 |
| 2024/04/26 | 3,725 | 3,750 | 3,690 | 3,735 | +35 | +0.9% | 18,500 |
| 2024/04/25 | 3,700 | 3,735 | 3,650 | 3,700 | -20 | -0.5% | 45,400 |
| 2024/04/24 | 3,715 | 3,750 | 3,700 | 3,720 | -5 | -0.1% | 20,000 |
| 2024/04/23 | 3,715 | 3,730 | 3,700 | 3,725 | +25 | +0.7% | 15,200 |
| 2024/04/22 | 3,675 | 3,710 | 3,650 | 3,700 | +40 | +1.1% | 22,400 |
| 2024/04/19 | 3,685 | 3,685 | 3,610 | 3,660 | -50 | -1.3% | 40,100 |
| 2024/04/18 | 3,675 | 3,725 | 3,670 | 3,710 | +20 | +0.5% | 11,300 |
| 2024/04/17 | 3,700 | 3,730 | 3,675 | 3,690 | +80 | +2.2% | 33,900 |
| 2024/04/16 | 3,650 | 3,650 | 3,595 | 3,610 | -75 | -2% | 20,700 |
| 2024/04/15 | 3,715 | 3,715 | 3,630 | 3,685 | -50 | -1.3% | 16,200 |
| 2024/04/12 | 3,710 | 3,735 | 3,685 | 3,735 | +45 | +1.2% | 16,700 |
| 2024/04/11 | 3,625 | 3,705 | 3,620 | 3,690 | +35 | +1% | 14,700 |
| 2024/04/10 | 3,690 | 3,710 | 3,635 | 3,655 | ±0 | ±0% | 19,500 |
| 2024/04/09 | 3,615 | 3,675 | 3,600 | 3,655 | +85 | +2.4% | 27,700 |
| 2024/04/08 | 3,650 | 3,650 | 3,560 | 3,570 | -45 | -1.2% | 14,800 |
| 2024/04/05 | 3,555 | 3,630 | 3,555 | 3,615 | -30 | -0.8% | 16,100 |
| 2024/04/04 | 3,600 | 3,695 | 3,585 | 3,645 | +65 | +1.8% | 24,600 |
| 2024/04/03 | 3,580 | 3,615 | 3,555 | 3,580 | ±0 | ±0% | 19,000 |
| 2024/04/02 | 3,610 | 3,610 | 3,555 | 3,580 | -20 | -0.6% | 19,400 |
| 2024/04/01 | 3,690 | 3,690 | 3,595 | 3,600 | -90 | -2.4% | 25,500 |
| 2024/03/29 | 3,650 | 3,715 | 3,640 | 3,690 | +30 | +0.8% | 32,000 |
| 2024/03/28 | 3,730 | 3,735 | 3,655 | 3,660 | -165 | -4.3% | 31,200 |
| 2024/03/27 | 3,785 | 3,850 | 3,750 | 3,825 | +45 | +1.2% | 43,100 |
| 2024/03/26 | 3,780 | 3,825 | 3,760 | 3,780 | ±0 | ±0% | 25,000 |
| 2024/03/25 | 3,865 | 3,865 | 3,780 | 3,780 | -85 | -2.2% | 28,100 |
| 2024/03/22 | 3,920 | 3,920 | 3,840 | 3,865 | -45 | -1.2% | 25,600 |
| 2024/03/21 | 3,900 | 3,925 | 3,880 | 3,910 | +20 | +0.5% | 38,500 |
| 2024/03/19 | 3,870 | 3,905 | 3,830 | 3,890 | +25 | +0.6% | 16,100 |
| 2024/03/18 | 3,950 | 3,950 | 3,850 | 3,865 | -75 | -1.9% | 48,000 |
| 2024/03/15 | 3,860 | 3,945 | 3,835 | 3,940 | +60 | +1.5% | 36,000 |
| 2024/03/14 | 3,865 | 3,890 | 3,790 | 3,880 | +15 | +0.4% | 41,900 |
| 2024/03/13 | 3,840 | 3,870 | 3,825 | 3,865 | +40 | +1% | 33,400 |
| 2024/03/12 | 3,780 | 3,825 | 3,725 | 3,825 | +35 | +0.9% | 21,200 |
| 2024/03/11 | 3,810 | 3,850 | 3,745 | 3,790 | -80 | -2.1% | 31,500 |
| 2024/03/08 | 3,795 | 3,885 | 3,795 | 3,870 | +70 | +1.8% | 41,700 |
| 2024/03/07 | 3,835 | 3,845 | 3,790 | 3,800 | -20 | -0.5% | 20,500 |
| 2024/03/06 | 3,815 | 3,855 | 3,765 | 3,820 | -15 | -0.4% | 30,300 |
| 2024/03/05 | 3,855 | 3,875 | 3,780 | 3,835 | -20 | -0.5% | 48,200 |
| 2024/03/04 | 3,760 | 3,900 | 3,740 | 3,855 | +90 | +2.4% | 80,800 |
| 2024/03/01 | 3,790 | 3,800 | 3,700 | 3,765 | ±0 | ±0% | 36,300 |
| 2024/02/29 | 3,830 | 3,830 | 3,765 | 3,765 | -55 | -1.4% | 29,100 |
301～
350
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
