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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 4,955 | 4,955 | 4,855 | 4,880 | -55 | -1.1% | 11,000 |
| 2024/12/02 | 4,955 | 4,965 | 4,785 | 4,935 | -5 | -0.1% | 14,800 |
| 2024/11/29 | 4,945 | 4,945 | 4,880 | 4,940 | -45 | -0.9% | 9,400 |
| 2024/11/28 | 5,040 | 5,040 | 4,980 | 4,985 | -55 | -1.1% | 4,900 |
| 2024/11/27 | 5,030 | 5,040 | 4,920 | 5,040 | +10 | +0.2% | 6,300 |
| 2024/11/26 | 5,010 | 5,030 | 4,900 | 5,030 | +20 | +0.4% | 9,000 |
| 2024/11/25 | 5,080 | 5,080 | 4,975 | 5,010 | +10 | +0.2% | 8,400 |
| 2024/11/22 | 5,000 | 5,020 | 4,960 | 5,000 | +25 | +0.5% | 5,000 |
| 2024/11/21 | 5,040 | 5,040 | 4,935 | 4,975 | +5 | +0.1% | 6,300 |
| 2024/11/20 | 5,010 | 5,070 | 4,970 | 4,970 | -40 | -0.8% | 7,400 |
| 2024/11/19 | 4,860 | 5,010 | 4,860 | 5,010 | +200 | +4.2% | 12,200 |
| 2024/11/18 | 5,000 | 5,030 | 4,810 | 4,810 | -160 | -3.2% | 42,200 |
| 2024/11/15 | 5,410 | 5,410 | 4,970 | 4,970 | -450 | -8.3% | 67,800 |
| 2024/11/14 | 5,580 | 5,580 | 5,260 | 5,420 | -280 | -4.9% | 30,100 |
| 2024/11/13 | 5,540 | 5,700 | 5,470 | 5,700 | +160 | +2.9% | 13,700 |
| 2024/11/12 | 5,530 | 5,570 | 5,490 | 5,540 | -10 | -0.2% | 6,500 |
| 2024/11/11 | 5,510 | 5,600 | 5,500 | 5,550 | +20 | +0.4% | 7,500 |
| 2024/11/08 | 5,670 | 5,670 | 5,530 | 5,530 | -50 | -0.9% | 5,800 |
| 2024/11/07 | 5,580 | 5,660 | 5,510 | 5,580 | ±0 | ±0% | 8,900 |
| 2024/11/06 | 5,640 | 5,680 | 5,580 | 5,580 | -60 | -1.1% | 3,300 |
| 2024/11/05 | 5,780 | 5,780 | 5,580 | 5,640 | +60 | +1.1% | 2,600 |
| 2024/11/01 | 5,700 | 5,700 | 5,580 | 5,580 | -140 | -2.4% | 5,500 |
| 2024/10/31 | 5,680 | 5,790 | 5,680 | 5,720 | +20 | +0.4% | 4,600 |
| 2024/10/30 | 5,790 | 5,840 | 5,700 | 5,700 | -90 | -1.6% | 5,000 |
| 2024/10/29 | 5,540 | 5,790 | 5,540 | 5,790 | +260 | +4.7% | 9,400 |
| 2024/10/28 | 5,480 | 5,590 | 5,430 | 5,530 | +40 | +0.7% | 3,100 |
| 2024/10/25 | 5,580 | 5,580 | 5,420 | 5,490 | -90 | -1.6% | 3,700 |
| 2024/10/24 | 5,450 | 5,580 | 5,450 | 5,580 | +150 | +2.8% | 7,700 |
| 2024/10/23 | 5,560 | 5,590 | 5,410 | 5,430 | -200 | -3.6% | 9,100 |
| 2024/10/22 | 5,760 | 5,760 | 5,550 | 5,630 | -170 | -2.9% | 9,300 |
| 2024/10/21 | 5,850 | 5,880 | 5,750 | 5,800 | -20 | -0.3% | 7,100 |
| 2024/10/18 | 5,790 | 5,900 | 5,660 | 5,820 | +30 | +0.5% | 16,300 |
| 2024/10/17 | 5,950 | 5,950 | 5,760 | 5,790 | -190 | -3.2% | 19,200 |
| 2024/10/16 | 5,810 | 6,000 | 5,780 | 5,980 | +170 | +2.9% | 15,800 |
| 2024/10/15 | 5,670 | 5,830 | 5,670 | 5,810 | +140 | +2.5% | 10,500 |
| 2024/10/11 | 5,800 | 5,800 | 5,650 | 5,670 | -130 | -2.2% | 9,400 |
| 2024/10/10 | 5,930 | 5,930 | 5,800 | 5,800 | -130 | -2.2% | 9,200 |
| 2024/10/09 | 5,740 | 5,930 | 5,740 | 5,930 | +180 | +3.1% | 10,600 |
| 2024/10/08 | 5,870 | 5,950 | 5,730 | 5,750 | -150 | -2.5% | 12,100 |
| 2024/10/07 | 5,900 | 5,920 | 5,850 | 5,900 | ±0 | ±0% | 3,400 |
| 2024/10/04 | 5,780 | 5,900 | 5,780 | 5,900 | +60 | +1% | 8,300 |
| 2024/10/03 | 5,850 | 5,900 | 5,710 | 5,840 | +60 | +1% | 7,300 |
| 2024/10/02 | 5,900 | 5,900 | 5,770 | 5,780 | -170 | -2.9% | 15,500 |
| 2024/10/01 | 5,880 | 5,950 | 5,800 | 5,950 | +110 | +1.9% | 15,800 |
| 2024/09/30 | 5,730 | 5,870 | 5,620 | 5,840 | +220 | +3.9% | 22,400 |
| 2024/09/27 | 5,580 | 5,620 | 5,490 | 5,620 | +80 | +1.4% | 7,900 |
| 2024/09/26 | 5,640 | 5,680 | 5,310 | 5,540 | -140 | -2.5% | 12,600 |
| 2024/09/25 | 5,720 | 5,790 | 5,620 | 5,680 | +10 | +0.2% | 12,800 |
| 2024/09/24 | 5,690 | 5,810 | 5,660 | 5,670 | +50 | +0.9% | 14,900 |
| 2024/09/20 | 5,450 | 5,680 | 5,450 | 5,620 | +190 | +3.5% | 19,000 |
1～
50
件表示中 / 1028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 | 488,000円 | +10.1% | +28.8% | 2.46% | 14.83倍 | 3.64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 |
| エバラ食品 | 290,000円 | +4.0% | -42.9% | 1.38% | 31.49倍 | 0.84倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| 六甲バタ | 139,900円 | +2.3% | +191.4% | 1.43% | 25.96倍 | 0.89倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| ファーマフーズ | 99,400円 | +4.6% | -56.2% | 2.52% | 17.98倍 | 2.48倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| やまみ | 400,500円 | +10.5% | +13.1% | 1.80% | 17.11倍 | 2.93倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
