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 |
|---|---|---|---|---|---|---|---|
| 2010/11/02 | 3,425 | 3,475 | 3,410 | 3,450 | +40 | +1.2% | 44,900 |
| 2010/11/01 | 3,450 | 3,475 | 3,400 | 3,410 | -60 | -1.7% | 59,700 |
| 2010/10/29 | 3,430 | 3,495 | 3,400 | 3,470 | +5 | +0.1% | 68,800 |
| 2010/10/28 | 3,475 | 3,520 | 3,450 | 3,465 | +55 | +1.6% | 173,700 |
| 2010/10/27 | 3,465 | 3,525 | 3,360 | 3,410 | +10 | +0.3% | 187,300 |
| 2010/10/26 | 3,400 | 3,440 | 3,215 | 3,400 | +250 | +7.9% | 128,300 |
| 2010/10/25 | 3,130 | 3,175 | 3,130 | 3,150 | -20 | -0.6% | 43,900 |
| 2010/10/22 | 3,140 | 3,185 | 3,135 | 3,170 | +30 | +1% | 43,300 |
| 2010/10/21 | 3,165 | 3,170 | 3,100 | 3,140 | -5 | -0.2% | 42,200 |
| 2010/10/20 | 3,125 | 3,175 | 3,090 | 3,145 | -50 | -1.6% | 42,900 |
| 2010/10/19 | 3,050 | 3,200 | 3,050 | 3,195 | +140 | +4.6% | 83,800 |
| 2010/10/18 | 2,995 | 3,090 | 2,995 | 3,055 | +65 | +2.2% | 50,800 |
| 2010/10/15 | 2,850 | 2,999 | 2,841 | 2,990 | +141 | +4.9% | 70,900 |
| 2010/10/14 | 2,829 | 2,875 | 2,829 | 2,849 | +11 | +0.4% | 53,100 |
| 2010/10/13 | 2,877 | 2,923 | 2,831 | 2,838 | -28 | -1% | 32,500 |
| 2010/10/12 | 2,955 | 2,955 | 2,860 | 2,866 | -86 | -2.9% | 49,100 |
| 2010/10/08 | 2,967 | 3,010 | 2,952 | 2,952 | -58 | -1.9% | 44,900 |
| 2010/10/07 | 2,960 | 3,030 | 2,960 | 3,010 | +11 | +0.4% | 27,700 |
| 2010/10/06 | 2,999 | 3,005 | 2,955 | 2,999 | +87 | +3% | 83,500 |
| 2010/10/05 | 2,846 | 2,927 | 2,846 | 2,912 | +76 | +2.7% | 52,700 |
| 2010/10/04 | 2,825 | 2,875 | 2,815 | 2,836 | +11 | +0.4% | 39,800 |
| 2010/10/01 | 2,907 | 2,907 | 2,804 | 2,825 | -82 | -2.8% | 91,600 |
| 2010/09/30 | 2,981 | 3,005 | 2,895 | 2,907 | -98 | -3.3% | 67,200 |
| 2010/09/29 | 2,990 | 3,045 | 2,990 | 3,005 | ±0 | ±0% | 46,800 |
| 2010/09/28 | 3,030 | 3,045 | 2,990 | 3,005 | -40 | -1.3% | 61,600 |
| 2010/09/27 | 3,080 | 3,080 | 3,015 | 3,045 | +25 | +0.8% | 32,300 |
| 2010/09/24 | 3,055 | 3,070 | 3,010 | 3,020 | -45 | -1.5% | 24,100 |
| 2010/09/22 | 3,100 | 3,140 | 3,065 | 3,065 | -45 | -1.4% | 18,300 |
| 2010/09/21 | 3,180 | 3,180 | 3,090 | 3,110 | -40 | -1.3% | 23,300 |
| 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 |
3551～
3600
件表示中 / 3696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 | 364,500円 | -0.8% | -6.3% | 4.66% | 15.93倍 | 0.96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 |
| Ａｉロボティク | 428,500円 | +98.3% | +90.4% | 0.00% | 30.33倍 | 20.68倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| コ タ | 144,800円 | +3.1% | +6.2% | 1.38% | 29.37倍 | 3.59倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| レック | 122,500円 | +6.9% | +27.4% | 1.63% | 30.63倍 | 1.24倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 有沢製 | 138,600円 | +3.2% | -14.6% | 6.35% | 14.39倍 | 0.95倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
市場注目の銘柄
チャート関連のコラム
