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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,271 | 1,272 | 1,246 | 1,251 | -20 | -1.6% | 28,300 |
| 2025/03/31 | 1,298 | 1,298 | 1,265 | 1,271 | -34 | -2.6% | 42,800 |
| 2025/03/28 | 1,286 | 1,305 | 1,286 | 1,305 | +19 | +1.5% | 15,900 |
| 2025/03/27 | 1,288 | 1,298 | 1,284 | 1,286 | +6 | +0.5% | 15,000 |
| 2025/03/26 | 1,304 | 1,304 | 1,280 | 1,280 | -24 | -1.8% | 36,100 |
| 2025/03/25 | 1,322 | 1,322 | 1,304 | 1,304 | -1 | -0.1% | 14,100 |
| 2025/03/24 | 1,317 | 1,321 | 1,301 | 1,305 | -23 | -1.7% | 24,000 |
| 2025/03/21 | 1,324 | 1,330 | 1,317 | 1,328 | +12 | +0.9% | 23,400 |
| 2025/03/19 | 1,295 | 1,333 | 1,295 | 1,316 | +27 | +2.1% | 48,200 |
| 2025/03/18 | 1,265 | 1,292 | 1,265 | 1,289 | +32 | +2.5% | 26,100 |
| 2025/03/17 | 1,265 | 1,270 | 1,247 | 1,257 | -2 | -0.2% | 23,000 |
| 2025/03/14 | 1,269 | 1,269 | 1,252 | 1,259 | +1 | +0.1% | 12,200 |
| 2025/03/13 | 1,280 | 1,280 | 1,258 | 1,258 | -5 | -0.4% | 15,900 |
| 2025/03/12 | 1,235 | 1,266 | 1,235 | 1,263 | +28 | +2.3% | 26,900 |
| 2025/03/11 | 1,234 | 1,240 | 1,221 | 1,235 | -9 | -0.7% | 42,500 |
| 2025/03/10 | 1,250 | 1,273 | 1,240 | 1,244 | +7 | +0.6% | 45,400 |
| 2025/03/07 | 1,266 | 1,267 | 1,237 | 1,237 | -29 | -2.3% | 30,200 |
| 2025/03/06 | 1,248 | 1,335 | 1,244 | 1,266 | +33 | +2.7% | 172,600 |
| 2025/03/05 | 1,244 | 1,253 | 1,230 | 1,233 | -11 | -0.9% | 26,000 |
| 2025/03/04 | 1,244 | 1,244 | 1,220 | 1,244 | ±0 | ±0% | 20,500 |
| 2025/03/03 | 1,239 | 1,245 | 1,220 | 1,244 | +29 | +2.4% | 38,600 |
| 2025/02/28 | 1,213 | 1,227 | 1,202 | 1,215 | -6 | -0.5% | 44,400 |
| 2025/02/27 | 1,223 | 1,234 | 1,217 | 1,221 | ±0 | ±0% | 18,200 |
| 2025/02/26 | 1,212 | 1,229 | 1,203 | 1,221 | +9 | +0.7% | 45,700 |
| 2025/02/25 | 1,227 | 1,227 | 1,207 | 1,212 | -21 | -1.7% | 66,700 |
| 2025/02/21 | 1,235 | 1,271 | 1,226 | 1,233 | -2 | -0.2% | 114,000 |
| 2025/02/20 | 1,224 | 1,240 | 1,214 | 1,235 | +11 | +0.9% | 55,600 |
| 2025/02/19 | 1,233 | 1,235 | 1,206 | 1,224 | -9 | -0.7% | 136,200 |
| 2025/02/18 | 1,226 | 1,237 | 1,218 | 1,233 | +8 | +0.7% | 110,200 |
| 2025/02/17 | 1,250 | 1,260 | 1,220 | 1,225 | -20 | -1.6% | 180,500 |
| 2025/02/14 | 1,255 | 1,309 | 1,210 | 1,245 | -250 | -16.7% | 477,800 |
| 2025/02/13 | 1,505 | 1,506 | 1,464 | 1,495 | -8 | -0.5% | 58,500 |
| 2025/02/12 | 1,505 | 1,505 | 1,480 | 1,503 | +12 | +0.8% | 35,700 |
| 2025/02/10 | 1,448 | 1,502 | 1,448 | 1,491 | +43 | +3% | 27,900 |
| 2025/02/07 | 1,462 | 1,473 | 1,437 | 1,448 | -13 | -0.9% | 25,200 |
| 2025/02/06 | 1,478 | 1,490 | 1,460 | 1,461 | -12 | -0.8% | 13,300 |
| 2025/02/05 | 1,440 | 1,474 | 1,440 | 1,473 | +36 | +2.5% | 28,900 |
| 2025/02/04 | 1,460 | 1,469 | 1,436 | 1,437 | +7 | +0.5% | 37,900 |
| 2025/02/03 | 1,470 | 1,470 | 1,429 | 1,430 | -34 | -2.3% | 33,500 |
| 2025/01/31 | 1,478 | 1,478 | 1,452 | 1,464 | -3 | -0.2% | 23,900 |
| 2025/01/30 | 1,470 | 1,470 | 1,453 | 1,467 | -3 | -0.2% | 35,400 |
| 2025/01/29 | 1,480 | 1,487 | 1,463 | 1,470 | -10 | -0.7% | 17,500 |
| 2025/01/28 | 1,490 | 1,493 | 1,469 | 1,480 | -6 | -0.4% | 18,900 |
| 2025/01/27 | 1,490 | 1,491 | 1,469 | 1,486 | -4 | -0.3% | 18,900 |
| 2025/01/24 | 1,460 | 1,499 | 1,460 | 1,490 | +30 | +2.1% | 22,900 |
| 2025/01/23 | 1,476 | 1,490 | 1,452 | 1,460 | -41 | -2.7% | 40,400 |
| 2025/01/22 | 1,462 | 1,515 | 1,462 | 1,501 | +29 | +2% | 49,400 |
| 2025/01/21 | 1,514 | 1,516 | 1,471 | 1,472 | -43 | -2.8% | 71,400 |
| 2025/01/20 | 1,501 | 1,526 | 1,501 | 1,515 | +12 | +0.8% | 33,900 |
| 2025/01/17 | 1,529 | 1,545 | 1,501 | 1,503 | -39 | -2.5% | 30,200 |
1～
50
件表示中 / 1105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 | 124,300円 | +12.4% | +2.8% | 3.22% | 11.34倍 | 2.63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 |
| ブルドック | 172,800円 | +3.9% | +3.9% | 2.03% | 46.42倍 | 1.08倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| イートアンドＨ | 204,400円 | +4.1% | -6.4% | 0.76% | 27.28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 |
| 鳥越粉 | 83,300円 | +8.9% | +7.8% | 5.28% | 19.21倍 | 0.54倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| アヲハタ | 257,900円 | +2.4% | +6.5% | 0.78% | 72.03倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
