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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,335 | 1,336 | 1,300 | 1,301 | -32 | -2.4% | 95,500 |
| 2025/08/20 | 1,345 | 1,350 | 1,330 | 1,333 | -12 | -0.9% | 30,800 |
| 2025/08/19 | 1,361 | 1,362 | 1,345 | 1,345 | -30 | -2.2% | 49,300 |
| 2025/08/18 | 1,400 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 36,300 |
| 2025/08/15 | 1,399 | 1,400 | 1,383 | 1,400 | +4 | +0.3% | 21,200 |
| 2025/08/14 | 1,401 | 1,402 | 1,388 | 1,396 | -19 | -1.3% | 31,600 |
| 2025/08/13 | 1,410 | 1,424 | 1,390 | 1,415 | +5 | +0.4% | 22,700 |
| 2025/08/12 | 1,369 | 1,421 | 1,354 | 1,410 | +43 | +3.1% | 65,000 |
| 2025/08/08 | 1,373 | 1,378 | 1,342 | 1,367 | -6 | -0.4% | 42,500 |
| 2025/08/07 | 1,373 | 1,373 | 1,352 | 1,373 | +13 | +1% | 27,100 |
| 2025/08/06 | 1,368 | 1,374 | 1,357 | 1,360 | -8 | -0.6% | 11,600 |
| 2025/08/05 | 1,369 | 1,376 | 1,362 | 1,368 | +15 | +1.1% | 22,000 |
| 2025/08/04 | 1,351 | 1,363 | 1,349 | 1,353 | +12 | +0.9% | 26,900 |
| 2025/08/01 | 1,326 | 1,342 | 1,326 | 1,341 | +17 | +1.3% | 13,900 |
| 2025/07/31 | 1,334 | 1,334 | 1,319 | 1,324 | -2 | -0.2% | 15,800 |
| 2025/07/30 | 1,327 | 1,330 | 1,317 | 1,326 | ±0 | ±0% | 7,500 |
| 2025/07/29 | 1,333 | 1,334 | 1,322 | 1,326 | -7 | -0.5% | 8,200 |
| 2025/07/28 | 1,330 | 1,333 | 1,320 | 1,333 | +3 | +0.2% | 11,200 |
| 2025/07/25 | 1,333 | 1,334 | 1,320 | 1,330 | -3 | -0.2% | 12,500 |
| 2025/07/24 | 1,320 | 1,337 | 1,290 | 1,333 | +15 | +1.1% | 29,900 |
| 2025/07/23 | 1,322 | 1,322 | 1,310 | 1,318 | -4 | -0.3% | 14,000 |
| 2025/07/22 | 1,321 | 1,327 | 1,311 | 1,322 | +12 | +0.9% | 9,900 |
| 2025/07/18 | 1,340 | 1,340 | 1,310 | 1,310 | -19 | -1.4% | 12,500 |
| 2025/07/17 | 1,320 | 1,343 | 1,320 | 1,329 | +15 | +1.1% | 26,100 |
| 2025/07/16 | 1,314 | 1,316 | 1,307 | 1,314 | ±0 | ±0% | 4,800 |
| 2025/07/15 | 1,306 | 1,322 | 1,302 | 1,314 | +6 | +0.5% | 12,400 |
| 2025/07/14 | 1,302 | 1,320 | 1,301 | 1,308 | +5 | +0.4% | 11,200 |
| 2025/07/11 | 1,304 | 1,304 | 1,286 | 1,303 | +22 | +1.7% | 15,700 |
| 2025/07/10 | 1,297 | 1,299 | 1,280 | 1,281 | -17 | -1.3% | 11,800 |
| 2025/07/09 | 1,310 | 1,314 | 1,297 | 1,298 | -8 | -0.6% | 13,400 |
| 2025/07/08 | 1,300 | 1,307 | 1,295 | 1,306 | -1 | -0.1% | 8,000 |
| 2025/07/07 | 1,302 | 1,311 | 1,290 | 1,307 | +18 | +1.4% | 10,800 |
| 2025/07/04 | 1,310 | 1,310 | 1,283 | 1,289 | ±0 | ±0% | 8,800 |
| 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 |
1～
50
件表示中 / 1202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 | 131,100円 | +12.4% | +2.8% | 3.05% | 9.71倍 | 2.48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 | 211,400円 | +7.1% | +16.5% | 0.71% | 45.74倍 | 2.19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 | 28,000円 | +56.9% | +58.1% | 0.00% | 74.27倍 | 7.55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 |
| 日食品 | 357,000円 | +3.7% | -6.0% | 4.06% | 12.55倍 | 0.62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 |
| ヨシムラフード | 90,800円 | +4.5% | -31.8% | 0.00% | 19.36倍 | 1.96倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
