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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 2,935 | 2,935 | 2,855 | 2,899 | +9 | +0.3% | 11,100 |
| 2023/01/04 | 3,060 | 3,060 | 2,890 | 2,890 | -170 | -5.6% | 22,300 |
| 2022/12/30 | 3,080 | 3,300 | 3,060 | 3,060 | +96 | +3.2% | 41,100 |
| 2022/12/29 | 3,095 | 3,095 | 2,960 | 2,964 | -326 | -9.9% | 47,500 |
| 2022/12/28 | 3,250 | 3,290 | 3,205 | 3,290 | +40 | +1.2% | 23,800 |
| 2022/12/27 | 3,150 | 3,255 | 3,135 | 3,250 | +135 | +4.3% | 19,800 |
| 2022/12/26 | 3,110 | 3,115 | 3,020 | 3,115 | +5 | +0.2% | 20,200 |
| 2022/12/23 | 3,170 | 3,170 | 3,075 | 3,110 | -40 | -1.3% | 13,100 |
| 2022/12/22 | 3,180 | 3,255 | 3,150 | 3,150 | -5 | -0.2% | 16,000 |
| 2022/12/21 | 3,070 | 3,155 | 3,030 | 3,155 | +85 | +2.8% | 16,800 |
| 2022/12/20 | 3,225 | 3,255 | 3,040 | 3,070 | -195 | -6% | 39,900 |
| 2022/12/19 | 3,360 | 3,360 | 3,230 | 3,265 | -60 | -1.8% | 13,600 |
| 2022/12/16 | 3,310 | 3,405 | 3,280 | 3,325 | -25 | -0.7% | 42,800 |
| 2022/12/15 | 3,275 | 3,410 | 3,275 | 3,350 | +75 | +2.3% | 19,600 |
| 2022/12/14 | 3,300 | 3,355 | 3,260 | 3,275 | -45 | -1.4% | 16,000 |
| 2022/12/13 | 3,425 | 3,435 | 3,270 | 3,320 | -120 | -3.5% | 30,600 |
| 2022/12/12 | 3,440 | 3,460 | 3,380 | 3,440 | +5 | +0.1% | 17,200 |
| 2022/12/09 | 3,400 | 3,515 | 3,400 | 3,435 | +55 | +1.6% | 36,100 |
| 2022/12/08 | 3,300 | 3,445 | 3,235 | 3,380 | +120 | +3.7% | 42,500 |
| 2022/12/07 | 3,330 | 3,400 | 3,260 | 3,260 | -70 | -2.1% | 29,000 |
| 2022/12/06 | 3,165 | 3,400 | 3,155 | 3,330 | +195 | +6.2% | 49,900 |
| 2022/12/05 | 3,140 | 3,160 | 3,105 | 3,135 | -5 | -0.2% | 13,600 |
| 2022/12/02 | 3,050 | 3,200 | 3,035 | 3,140 | +90 | +3% | 21,600 |
| 2022/12/01 | 3,045 | 3,060 | 2,988 | 3,050 | +20 | +0.7% | 19,500 |
| 2022/11/30 | 2,998 | 3,030 | 2,984 | 3,030 | +44 | +1.5% | 11,300 |
| 2022/11/29 | 2,914 | 3,020 | 2,905 | 2,986 | +81 | +2.8% | 25,100 |
| 2022/11/28 | 2,870 | 2,920 | 2,860 | 2,905 | +29 | +1% | 24,100 |
| 2022/11/25 | 2,852 | 2,880 | 2,819 | 2,876 | +46 | +1.6% | 17,000 |
| 2022/11/24 | 2,865 | 2,865 | 2,818 | 2,830 | -4 | -0.1% | 10,100 |
| 2022/11/22 | 2,866 | 2,871 | 2,834 | 2,834 | -16 | -0.6% | 9,100 |
| 2022/11/21 | 2,865 | 2,875 | 2,850 | 2,850 | -9 | -0.3% | 11,900 |
| 2022/11/18 | 2,865 | 2,869 | 2,840 | 2,859 | -1 | ±0% | 5,800 |
| 2022/11/17 | 2,834 | 2,863 | 2,834 | 2,860 | +50 | +1.8% | 5,600 |
| 2022/11/16 | 2,809 | 2,881 | 2,800 | 2,810 | +1 | ±0% | 12,200 |
| 2022/11/15 | 2,786 | 2,817 | 2,773 | 2,809 | +25 | +0.9% | 6,700 |
| 2022/11/14 | 2,807 | 2,830 | 2,781 | 2,784 | +48 | +1.8% | 20,300 |
| 2022/11/11 | 2,820 | 2,844 | 2,708 | 2,736 | -66 | -2.4% | 22,100 |
| 2022/11/10 | 2,788 | 2,910 | 2,777 | 2,802 | +111 | +4.1% | 95,300 |
| 2022/11/09 | 2,714 | 2,731 | 2,684 | 2,691 | -47 | -1.7% | 20,600 |
| 2022/11/08 | 2,756 | 2,771 | 2,714 | 2,738 | -18 | -0.7% | 12,500 |
| 2022/11/07 | 2,787 | 2,800 | 2,756 | 2,756 | -8 | -0.3% | 13,900 |
| 2022/11/04 | 2,776 | 2,776 | 2,722 | 2,764 | -24 | -0.9% | 11,800 |
| 2022/11/02 | 2,821 | 2,821 | 2,777 | 2,788 | -14 | -0.5% | 7,700 |
| 2022/11/01 | 2,813 | 2,825 | 2,802 | 2,802 | ±0 | ±0% | 6,100 |
| 2022/10/31 | 2,832 | 2,832 | 2,801 | 2,802 | -5 | -0.2% | 4,200 |
| 2022/10/28 | 2,815 | 2,827 | 2,800 | 2,807 | -9 | -0.3% | 2,200 |
| 2022/10/27 | 2,820 | 2,820 | 2,801 | 2,816 | -4 | -0.1% | 5,400 |
| 2022/10/26 | 2,886 | 2,886 | 2,806 | 2,820 | -42 | -1.5% | 8,400 |
| 2022/10/25 | 2,912 | 2,912 | 2,861 | 2,862 | -11 | -0.4% | 5,900 |
| 2022/10/24 | 2,829 | 2,904 | 2,829 | 2,873 | +55 | +2% | 12,400 |
551～
600
件表示中 / 1108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 | 117,500円 | +12.4% | +2.8% | 3.40% | 10.71倍 | 2.49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 |
| アヲハタ | 255,600円 | +2.4% | +6.5% | 0.78% | 71.40倍 | 1.55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 |
| 鳥越粉 | 81,100円 | +8.9% | +7.8% | 5.43% | 18.70倍 | 0.53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 |
| 佐藤食 | 224,500円 | +1.6% | -7.9% | 1.78% | 15.69倍 | 0.43倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| ユタカフーズ | 208,300円 | +0.7% | +23.4% | 1.92% | 25.39倍 | 0.65倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
市場注目の銘柄
チャート関連のコラム
