4109 ステラケミファ

4109
2024/03/18
時価
510億円
PER 予
28.17倍
2010年以降
5.23-53.17倍
(2010-2023年)
PBR
1.04倍
2010年以降
0.52-3.78倍
(2010-2023年)
配当 予
3.75%
ROE 予
3.7%
ROA 予
2.86%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,940
始値
3,950
高値
3,950
安値
3,850
終値 -1.9%
3,865
出来高 +33.33%
48,000

乖離率

株価(5日)
移動平均値
-0.26%
3,875
株価(25日)
移動平均値
+1.63%
3,803
出来高(5日)
移動平均値
+32.96%
36,100

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/183,9503,9503,8503,865-1.9%48,000510億6920万+1.63%28.171.04
03/153,8603,9453,8353,940+1.55%36,000520億6019万+4.21%28.721.06
03/143,8653,8903,7903,880+0.39%41,900512億6740万+3.33%28.281.05
03/133,8403,8703,8253,865+1.05%33,400510億6920万+3.62%28.171.04
03/123,7803,8253,7253,825+0.92%21,200505億4067万+3.21%27.881.03
03/113,8103,8503,7453,790-2.07%31,500500億7820万+2.91%27.631.02
03/083,7953,8853,7953,870+1.84%41,700511億3526万+5.71%28.211.04
03/073,8353,8453,7903,800-0.52%20,500502億1034万+4.51%27.71.03
03/063,8153,8553,7653,820-0.39%30,300504億7460万+5.73%27.851.03
03/053,8553,8753,7803,835-0.52%48,200506億7280万+6.82%27.961.04
03/043,7603,9003,7403,855+2.39%80,800509億3707万+8.07%28.11.04
03/013,7903,8003,7003,7650%36,300497億4787万+6.24%27.451.02
02/293,8303,8303,7653,765-1.44%29,100497億4787万+6.87%27.451.02
02/283,8753,9353,8203,820-1.8%24,200504億7460万+9.05%27.851.03
02/273,9203,9353,8553,890-0.89%33,400513億9953万+11.72%28.361.05
02/263,8503,9853,8453,925+2.88%60,200518億6199万+13.54%28.611.06
02/223,8803,9303,7953,8150%24,800504億854万+11.22%27.811.03
02/213,8003,8203,7353,815+0.26%56,400504億854万+11.94%27.811.03
02/203,8903,8903,8053,805-2.19%29,000502億7640万+12.37%27.741.03
02/193,9453,9453,8703,890-0.51%50,400513億9953万+15.64%28.361.05
02/163,8203,9503,8203,910+2.36%84,500516億6379万+17.17%28.51.06
02/153,8503,9153,7203,820-0.13%80,500504億7460万+15.3%27.851.03
02/143,5003,8403,5003,825+12.5%233,600505億4067万+16.23%27.881.03
02/133,3053,4003,3003,400+3.34%53,300449億2504万+3.94%24.790.92
02/093,3103,3103,2753,290-0.9%25,600434億7158万+0.73%23.980.89
02/083,2903,3303,2503,320+0.91%31,900438億6798万+1.62%24.20.9
02/073,2853,3303,2853,290+1.23%23,700434億7158万+0.83%23.980.89
02/063,2553,2703,2503,250-0.46%15,300429億4305万-0.37%23.690.88
02/053,2803,2803,2453,265+0.46%13,500431億4125万+0.09%23.80.88
02/023,2203,2703,2153,250+0.31%17,900429億4305万-0.34%23.690.88
02/013,2103,2553,2003,240+0.31%18,500428億1092万-0.61%23.620.87
01/313,2303,2453,1853,2300%27,500426億7879万-0.98%23.550.87
01/303,2553,2703,2303,230-0.77%23,900426億7879万-1.04%23.550.87
01/293,2503,2703,2503,255+0.15%10,100430億912万-0.31%23.730.88
01/263,2653,2803,2453,250-1.07%20,200429億4305万-0.43%23.690.88
01/253,2503,3003,2503,285+1.08%19,300434億551万+0.67%23.950.89
01/243,2553,2603,2403,250-0.31%14,800429億4305万-0.34%23.690.88
01/233,3003,3003,2503,260-0.76%12,700430億7518万+0.06%23.760.88
01/223,2703,3153,2703,285+0.77%19,600434億551万+0.92%23.950.89
01/193,2603,2803,2503,260+0.31%20,600430億7518万+0.31%23.760.88
01/183,2503,3003,2453,250-0.76%20,500429億4305万+0.09%23.690.88
01/173,2553,2903,2553,275+0.46%29,700432億7338万+1.02%23.870.88
01/163,2553,2653,2453,260+0.31%13,900430億7518万+0.65%23.760.88
01/153,2403,2853,2403,250+0.46%28,500429億4305万+0.4%23.690.88
01/123,2903,3003,2353,235-1.67%15,000427億4485万+0.09%23.580.87
01/113,3053,3303,2753,2900%23,900434億7158万+1.83%23.980.89
01/103,3153,3153,2803,290-0.75%17,800434億7158万+1.92%23.980.89
01/093,2853,3403,2853,315+0.91%26,500438億191万+2.76%24.170.89
01/053,3203,3503,2753,285-0.45%33,100434億551万+2.02%23.950.89
01/043,2453,3003,2153,300+2.17%24,300436億371万+2.58%24.060.89
2023
12/293,2703,2703,2053,230-0.77%18,800426億7879万+0.56%23.550.87
12/283,2203,2603,2203,255-0.15%14,000430億912万+1.4%23.730.88
12/273,2453,2603,2203,260+0.77%17,200430億7518万+1.65%23.760.88
12/263,2053,2503,2053,235+0.15%17,500427億4485万+1.06%23.580.87
12/253,3053,3103,2003,230-1.82%24,600426億7879万+1.06%23.550.87
12/223,2753,3103,2753,290+0.61%28,500434億7158万+3.07%23.980.89
12/213,2303,3253,2303,270+0.46%41,000432億732万+2.67%23.840.88
12/203,2403,2653,2353,255+0.46%15,500430億912万+2.39%23.730.88
12/193,1903,2403,1853,240+0.93%20,900428億1092万+2.11%23.620.87
12/183,2203,2203,1803,210-0.77%20,800424億1452万+1.23%23.40.87
12/153,1803,2353,1803,235+1.73%32,400427億4485万+1.99%23.580.87
12/143,1703,1853,1353,1800%21,800420億1812万+0.32%23.180.86
12/133,1753,1953,1653,180+0.16%17,000420億1812万+0.13%23.180.86
12/123,1753,1803,1503,1750%10,300419億5206万-0.28%23.140.86
12/113,1353,1753,1203,175+1.44%15,700419億5206万-0.44%23.140.86
12/083,1853,1953,1053,130-2.19%29,100413億5746万-1.97%22.820.84
12/073,1853,2153,1703,200-0.16%19,600422億8239万+0.13%23.330.86
12/063,1353,2153,1353,205+2.23%19,600423億4845万+0.31%23.360.87
12/053,1553,1953,1353,135-2.03%23,300414億2353万-1.79%22.850.85
12/043,2153,2203,1853,200-0.78%11,400422億8239万+0.22%23.330.86
12/013,2453,2553,2203,225-0.62%17,600426億1272万+1.16%23.510.87
11/303,1753,2453,1503,245+2.69%31,800428億7698万+1.85%23.660.88
11/293,1603,1853,1403,160-1.1%29,700417億5386万-0.69%23.040.85
11/283,2103,2253,1753,195+0.31%29,700422億1632万+0.41%23.290.86
11/273,1903,2053,1753,185-0.16%18,200420億8419万+0.09%23.220.86
11/243,1803,2103,1703,190+0.95%24,800421億5026万+0.25%23.250.86
11/223,1153,1803,1153,160+1.12%23,300417億5386万-0.69%23.040.85
11/213,1103,1353,1053,125+0.48%17,100412億9140万-1.82%22.780.84
11/203,1403,1503,1103,110-0.8%20,300410億9320万-2.35%22.670.84
11/173,1003,1453,1003,135+1.13%30,300414億2353万-1.69%22.850.85
11/163,1153,1503,0953,100-0.64%33,200409億6106万-2.88%22.60.84
11/153,1253,1503,1003,1200%30,600412億2533万-2.35%22.740.84
11/143,1653,1853,1053,120-2.04%40,400412億2533万-2.38%22.740.84
11/133,2253,2453,1853,185-1.24%25,200420億8419万-0.41%23.220.86
11/103,1753,2253,1103,225+0.78%39,000426億1272万+0.94%23.510.87
11/093,2553,3003,1903,200-3.76%63,500422億8239万+0.41%23.330.86
11/083,3753,4103,2703,325-1.19%64,700439億3404万+4.53%24.240.9
11/073,3253,3753,3053,365+1.36%56,000444億6257万+6.08%24.530.91
11/063,2903,3203,2703,320+2%68,300438億6798万+5%24.20.9
11/023,2153,2553,2053,255+1.56%38,500430億912万+3.2%23.730.88
11/013,2103,2253,1753,205+0.79%24,000423億4845万+1.78%23.360.87
10/313,1603,1803,1203,180+1.44%37,200420億1812万+1.08%23.180.86
10/303,1653,1653,1103,135-0.63%116,300414億2353万-0.25%22.850.85
10/273,1003,1553,1003,155+2.27%30,600416億8779万+0.38%230.85
10/263,1553,1703,0803,085-2.37%27,800407億6287万-1.85%22.490.83
10/253,1903,2003,1503,1600%29,300417億5386万+0.48%23.040.85
10/243,1353,1703,0953,160+0.48%40,300417億5386万+0.38%23.040.85
10/233,1803,2103,1453,145-1.56%22,400415億5566万-0.19%22.930.85
10/203,2003,2203,1753,195+0.16%21,600422億1632万+1.24%23.290.86
10/193,1953,2253,1603,190+0.16%40,000421億5026万+0.98%23.250.86

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
4,080
4/10
2,000
3/17
214,500
2/4
--+26.32%
1/31
-14.18%
11/21
2009年
3月期
2,980
6/4
859
11/21
420,000
6/4
--+40.58%
1/6
-34.84%
10/7
2010年
3月期
5,290
10/26
1,780
4/3
363,200
3/30
--+43.31%
6/3
-21.28%
11/18
2011年
3月期
4,070
1/13
2,435
3/15
313,300
4/30
500億6100万299億5050万+15.37%
11/5
-27.5%
3/15
2012年
3月期
3,340
4/1
1,950
10/5
594,000
7/28
410億8200万239億8500万+9.76%
12/7
-14.01%
10/5
2013年
3月期
2,150
2/6
1,251
6/12
563,600
1/7
264億4500万153億8730万+30.84%
1/7
-19.47%
6/4
2014年
3月期
2,018
5/8
1,328
2/6
829,800
4/30
248億2140万163億3440万+9.29%
9/20
-15.86%
6/7
2015年
3月期
1,680
9/22
1,249
5/21
257,600
10/31
206億6400万153億6270万+10.49%
8/28
-9.97%
11/6
2016年
3月期
2,699
2/25
1,085
8/25
616,500
3/30
331億9770万133億4550万+28.94%
2/24
-14.88%
8/25
2017年
3月期
4,190
8/3
2,010
4/8
799,100
2/13
515億3700万247億2300万+23.62%
5/11
-22.7%
11/11
2018年
3月期
5,340
9/19
2,528
2/16
3,135,500
8/9
673億758万334億309万+40.13%
8/18
-28.42%
2/15
2019年
3月期
4,265
9/27
2,361
12/25
661,200
8/8
563億5450万311億9647万+13.25%
8/8
-20.25%
12/25
2020年
3月期
3,590
2/12
2,065
3/17
388,800
2/10
474億3556万272億8535万+17.79%
10/29
-25.36%
3/13
2021年
3月期
3,780
1/25
2,157
4/6
370,100
7/21
499億4607万285億97万+17.18%
5/13
-9.79%
7/2
2022年
3月期
3,445
4/5
2,210
3/8
302,700
5/27
455億1963万292億127万+12.22%
9/14
-10.7%
5/13
2023年
3月期
3,020
3/7
2,291
5/26
542,900
3/7
399億400万302億7155万+13.25%
3/7
-7.42%
9/30
最新3,865
2024/3/18
48,000510億6920万+1.63%
3,803

年間値上がり率

2001/12/28 vs 2000/12/29
-61%(0.39倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
-12%(0.88倍)
2004/12/30 vs 2003/12/30
37%(1.37倍)
2005/12/30 vs 2004/12/30
124%(2.24倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
-47%(0.53倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
250%(3.5倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
-39%(0.61倍)
2012/12/28 vs 2011/12/30
-28%(0.72倍)
2013/12/30 vs 2012/12/28
-6%(0.94倍)
2014/12/30 vs 2013/12/30
-17%(0.83倍)
2015/12/30 vs 2014/12/30
51%(1.51倍)
2016/12/30 vs 2015/12/30
56%(1.56倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/18 vs 2023/12/29
20%(1.2倍)
過去安値
859円(2008/11/21)
350%(4.5倍)
3,865円(3/18)