ＳＴＩフードホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,302 | 1,308 | 1,271 | 1,289 | -13 | -1% | 22,900 |
| 2025/07/02 | 1,332 | 1,332 | 1,301 | 1,302 | -18 | -1.4% | 17,500 |
| 2025/07/01 | 1,320 | 1,332 | 1,320 | 1,320 | ±0 | ±0% | 7,300 |
| 2025/06/30 | 1,345 | 1,348 | 1,320 | 1,320 | -21 | -1.6% | 16,400 |
| 2025/06/27 | 1,355 | 1,375 | 1,338 | 1,341 | -20 | -1.5% | 16,900 |
| 2025/06/26 | 1,356 | 1,361 | 1,346 | 1,361 | +5 | +0.4% | 17,000 |
| 2025/06/25 | 1,352 | 1,370 | 1,347 | 1,356 | +5 | +0.4% | 14,400 |
| 2025/06/24 | 1,373 | 1,373 | 1,350 | 1,351 | ±0 | ±0% | 10,600 |
| 2025/06/23 | 1,348 | 1,356 | 1,335 | 1,351 | +5 | +0.4% | 15,000 |
| 2025/06/20 | 1,374 | 1,374 | 1,346 | 1,346 | -28 | -2% | 11,100 |
| 2025/06/19 | 1,355 | 1,376 | 1,350 | 1,374 | +1 | +0.1% | 20,700 |
| 2025/06/18 | 1,379 | 1,410 | 1,368 | 1,373 | +5 | +0.4% | 28,900 |
| 2025/06/17 | 1,363 | 1,383 | 1,356 | 1,368 | +18 | +1.3% | 24,100 |
| 2025/06/16 | 1,329 | 1,358 | 1,329 | 1,350 | +22 | +1.7% | 12,800 |
| 2025/06/13 | 1,359 | 1,366 | 1,328 | 1,328 | -23 | -1.7% | 13,800 |
| 2025/06/12 | 1,352 | 1,359 | 1,345 | 1,351 | -2 | -0.1% | 12,100 |
| 2025/06/11 | 1,338 | 1,353 | 1,324 | 1,353 | +27 | +2% | 22,400 |
| 2025/06/10 | 1,326 | 1,342 | 1,325 | 1,326 | +5 | +0.4% | 13,500 |
| 2025/06/09 | 1,318 | 1,328 | 1,311 | 1,321 | +3 | +0.2% | 9,000 |
| 2025/06/06 | 1,326 | 1,326 | 1,307 | 1,318 | +10 | +0.8% | 10,600 |
| 2025/06/05 | 1,323 | 1,323 | 1,308 | 1,308 | -15 | -1.1% | 7,100 |
| 2025/06/04 | 1,320 | 1,333 | 1,318 | 1,323 | +3 | +0.2% | 7,400 |
| 2025/06/03 | 1,335 | 1,337 | 1,316 | 1,320 | -18 | -1.3% | 22,300 |
| 2025/06/02 | 1,334 | 1,342 | 1,323 | 1,338 | +18 | +1.4% | 17,300 |
| 2025/05/30 | 1,310 | 1,334 | 1,310 | 1,320 | +8 | +0.6% | 17,300 |
| 2025/05/29 | 1,328 | 1,334 | 1,312 | 1,312 | -4 | -0.3% | 10,300 |
| 2025/05/28 | 1,334 | 1,343 | 1,315 | 1,316 | -9 | -0.7% | 21,300 |
| 2025/05/27 | 1,320 | 1,326 | 1,305 | 1,325 | +29 | +2.2% | 26,500 |
| 2025/05/26 | 1,259 | 1,310 | 1,258 | 1,296 | +42 | +3.3% | 29,700 |
| 2025/05/23 | 1,254 | 1,256 | 1,247 | 1,254 | +4 | +0.3% | 6,500 |
| 2025/05/22 | 1,241 | 1,252 | 1,241 | 1,250 | +2 | +0.2% | 8,100 |
| 2025/05/21 | 1,251 | 1,258 | 1,248 | 1,248 | -7 | -0.6% | 10,000 |
| 2025/05/20 | 1,245 | 1,256 | 1,245 | 1,255 | +11 | +0.9% | 9,900 |
| 2025/05/19 | 1,240 | 1,252 | 1,239 | 1,244 | +4 | +0.3% | 14,600 |
| 2025/05/16 | 1,241 | 1,248 | 1,238 | 1,240 | -1 | -0.1% | 13,500 |
| 2025/05/15 | 1,230 | 1,257 | 1,230 | 1,241 | -17 | -1.4% | 39,900 |
| 2025/05/14 | 1,255 | 1,260 | 1,239 | 1,258 | -11 | -0.9% | 37,700 |
| 2025/05/13 | 1,259 | 1,269 | 1,249 | 1,269 | +10 | +0.8% | 17,100 |
| 2025/05/12 | 1,250 | 1,266 | 1,247 | 1,259 | +10 | +0.8% | 18,300 |
| 2025/05/09 | 1,256 | 1,263 | 1,245 | 1,249 | -7 | -0.6% | 18,400 |
| 2025/05/08 | 1,266 | 1,266 | 1,233 | 1,256 | -14 | -1.1% | 23,200 |
| 2025/05/07 | 1,250 | 1,273 | 1,245 | 1,270 | +22 | +1.8% | 24,700 |
| 2025/05/02 | 1,258 | 1,270 | 1,248 | 1,248 | +1 | +0.1% | 24,500 |
| 2025/05/01 | 1,232 | 1,259 | 1,231 | 1,247 | +15 | +1.2% | 26,800 |
| 2025/04/30 | 1,240 | 1,240 | 1,225 | 1,232 | -2 | -0.2% | 22,100 |
| 2025/04/28 | 1,229 | 1,240 | 1,229 | 1,234 | +10 | +0.8% | 12,600 |
| 2025/04/25 | 1,240 | 1,247 | 1,224 | 1,224 | -11 | -0.9% | 17,800 |
| 2025/04/24 | 1,234 | 1,236 | 1,227 | 1,235 | +2 | +0.2% | 22,700 |
| 2025/04/23 | 1,235 | 1,250 | 1,232 | 1,233 | +1 | +0.1% | 14,000 |
| 2025/04/22 | 1,239 | 1,247 | 1,232 | 1,232 | -22 | -1.8% | 21,600 |
1～
50
件表示中 / 1169件
類似銘柄と比較する
現在ご覧いただいている「ＳＴＩフードＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＴＩフードＨ | 128,900円 | +12.4% | +2.8% | 3.10% | 11.75倍 | 2.73倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| イートアンドＨ | 205,700円 | +7.1% | +16.5% | 0.73% | 44.50倍 | 2.14倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| フルッタフルッタ | 28,900円 | +56.9% | +58.1% | 0.00% | 76.66倍 | 7.79倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| アヲハタ | 264,700円 | +2.4% | +6.5% | 0.76% | 73.94倍 | 1.61倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| 日食品 | 333,500円 | +3.7% | -6.0% | 4.35% | 11.72倍 | 0.58倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
市場注目の銘柄
チャート関連のコラム
