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 |
|---|---|---|---|---|---|---|---|
| 2021/11/12 | 3,430 | 3,465 | 3,315 | 3,400 | -20 | -0.6% | 46,700 |
| 2021/11/11 | 3,325 | 3,510 | 3,320 | 3,420 | +105 | +3.2% | 41,200 |
| 2021/11/10 | 3,620 | 3,675 | 3,270 | 3,315 | -95 | -2.8% | 112,300 |
| 2021/11/09 | 3,435 | 3,440 | 3,395 | 3,410 | -25 | -0.7% | 25,000 |
| 2021/11/08 | 3,410 | 3,455 | 3,410 | 3,435 | +5 | +0.1% | 9,300 |
| 2021/11/05 | 3,490 | 3,575 | 3,400 | 3,430 | -60 | -1.7% | 12,400 |
| 2021/11/04 | 3,475 | 3,565 | 3,410 | 3,490 | +20 | +0.6% | 23,300 |
| 2021/11/02 | 3,465 | 3,475 | 3,410 | 3,470 | -5 | -0.1% | 11,900 |
| 2021/11/01 | 3,500 | 3,560 | 3,450 | 3,475 | -25 | -0.7% | 10,100 |
| 2021/10/29 | 3,585 | 3,585 | 3,380 | 3,500 | -15 | -0.4% | 25,800 |
| 2021/10/28 | 3,625 | 3,625 | 3,500 | 3,515 | -110 | -3% | 18,100 |
| 2021/10/27 | 3,685 | 3,685 | 3,605 | 3,625 | -60 | -1.6% | 9,800 |
| 2021/10/26 | 3,690 | 3,705 | 3,610 | 3,685 | +65 | +1.8% | 7,900 |
| 2021/10/25 | 3,730 | 3,730 | 3,615 | 3,620 | -65 | -1.8% | 12,900 |
| 2021/10/22 | 3,720 | 3,800 | 3,685 | 3,685 | -70 | -1.9% | 10,600 |
| 2021/10/21 | 3,715 | 3,810 | 3,675 | 3,755 | +5 | +0.1% | 15,500 |
| 2021/10/20 | 3,690 | 3,790 | 3,620 | 3,750 | +65 | +1.8% | 14,700 |
| 2021/10/19 | 3,665 | 3,725 | 3,660 | 3,685 | +10 | +0.3% | 9,900 |
| 2021/10/18 | 3,720 | 3,730 | 3,675 | 3,675 | -25 | -0.7% | 2,700 |
| 2021/10/15 | 3,610 | 3,725 | 3,570 | 3,700 | +95 | +2.6% | 13,200 |
| 2021/10/14 | 3,620 | 3,685 | 3,570 | 3,605 | -60 | -1.6% | 14,000 |
| 2021/10/13 | 3,755 | 3,760 | 3,650 | 3,665 | -95 | -2.5% | 14,600 |
| 2021/10/12 | 3,800 | 3,810 | 3,760 | 3,760 | -25 | -0.7% | 10,500 |
| 2021/10/11 | 3,860 | 3,910 | 3,765 | 3,785 | -25 | -0.7% | 9,300 |
| 2021/10/08 | 3,790 | 3,860 | 3,750 | 3,810 | +75 | +2% | 15,500 |
| 2021/10/07 | 3,725 | 3,800 | 3,715 | 3,735 | +25 | +0.7% | 11,700 |
| 2021/10/06 | 3,850 | 3,855 | 3,650 | 3,710 | -110 | -2.9% | 54,400 |
| 2021/10/05 | 3,815 | 3,875 | 3,720 | 3,820 | +5 | +0.1% | 25,500 |
| 2021/10/04 | 3,965 | 3,965 | 3,800 | 3,815 | -170 | -4.3% | 31,100 |
| 2021/10/01 | 4,020 | 4,085 | 3,985 | 3,985 | -100 | -2.4% | 7,400 |
| 2021/09/30 | 4,060 | 4,160 | 3,975 | 4,085 | +5 | +0.1% | 44,600 |
| 2021/09/29 | 4,130 | 4,190 | 4,055 | 4,080 | -110 | -2.6% | 14,100 |
| 2021/09/28 | 4,245 | 4,260 | 4,160 | 4,190 | -95 | -2.2% | 5,300 |
| 2021/09/27 | 4,420 | 4,420 | 4,210 | 4,285 | -65 | -1.5% | 10,600 |
| 2021/09/24 | 4,300 | 4,440 | 4,240 | 4,350 | +140 | +3.3% | 16,800 |
| 2021/09/22 | 4,160 | 4,325 | 4,075 | 4,210 | +75 | +1.8% | 23,800 |
| 2021/09/21 | 3,885 | 4,145 | 3,880 | 4,135 | +195 | +4.9% | 25,400 |
| 2021/09/17 | 3,910 | 4,030 | 3,850 | 3,940 | +100 | +2.6% | 26,000 |
| 2021/09/16 | 3,800 | 4,015 | 3,750 | 3,840 | -165 | -4.1% | 81,600 |
| 2021/09/15 | 4,010 | 4,040 | 3,925 | 4,005 | -5 | -0.1% | 11,700 |
| 2021/09/14 | 4,055 | 4,105 | 3,990 | 4,010 | -65 | -1.6% | 11,000 |
| 2021/09/13 | 4,110 | 4,110 | 4,045 | 4,075 | -60 | -1.5% | 10,900 |
| 2021/09/10 | 4,070 | 4,175 | 4,070 | 4,135 | +70 | +1.7% | 4,200 |
| 2021/09/09 | 4,180 | 4,180 | 4,065 | 4,065 | -115 | -2.8% | 10,000 |
| 2021/09/08 | 4,220 | 4,230 | 4,180 | 4,180 | -45 | -1.1% | 2,800 |
| 2021/09/07 | 4,285 | 4,285 | 4,220 | 4,225 | -60 | -1.4% | 4,700 |
| 2021/09/06 | 4,330 | 4,330 | 4,260 | 4,285 | +40 | +0.9% | 1,500 |
| 2021/09/03 | 4,295 | 4,295 | 4,230 | 4,245 | +20 | +0.5% | 4,900 |
| 2021/09/02 | 4,355 | 4,355 | 4,225 | 4,225 | -120 | -2.8% | 4,300 |
| 2021/09/01 | 4,350 | 4,350 | 4,270 | 4,345 | +5 | +0.1% | 6,300 |
751～
800
件表示中 / 1029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 | 482,500円 | +10.1% | +28.8% | 2.49% | 14.67倍 | 3.60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 | 289,800円 | +4.0% | -42.9% | 1.38% | 31.47倍 | 0.85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 | 138,800円 | +2.3% | +191.4% | 1.44% | 25.76倍 | 0.88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 | 97,600円 | +4.6% | -56.2% | 2.56% | 17.66倍 | 2.44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 | 401,500円 | +10.5% | +13.1% | 1.79% | 17.15倍 | 2.95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
