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 |
|---|---|---|---|---|---|---|---|
| 2021/04/22 | 5,050 | 5,230 | 5,000 | 5,200 | +280 | +5.7% | 19,900 |
| 2021/04/21 | 5,060 | 5,150 | 4,900 | 4,920 | -240 | -4.7% | 43,600 |
| 2021/04/20 | 5,180 | 5,350 | 5,120 | 5,160 | -20 | -0.4% | 27,700 |
| 2021/04/19 | 5,230 | 5,320 | 5,070 | 5,180 | +20 | +0.4% | 35,100 |
| 2021/04/16 | 5,140 | 5,420 | 5,050 | 5,160 | +50 | +1% | 104,300 |
| 2021/04/15 | 4,890 | 5,230 | 4,815 | 5,110 | +270 | +5.6% | 67,400 |
| 2021/04/14 | 4,895 | 4,975 | 4,810 | 4,840 | -95 | -1.9% | 19,900 |
| 2021/04/13 | 4,800 | 5,080 | 4,785 | 4,935 | +150 | +3.1% | 49,000 |
| 2021/04/12 | 4,785 | 4,985 | 4,755 | 4,785 | +60 | +1.3% | 40,700 |
| 2021/04/09 | 4,725 | 4,790 | 4,725 | 4,725 | -35 | -0.7% | 7,500 |
| 2021/04/08 | 4,800 | 4,805 | 4,690 | 4,760 | -50 | -1% | 8,700 |
| 2021/04/07 | 4,705 | 4,915 | 4,690 | 4,810 | +155 | +3.3% | 33,300 |
| 2021/04/06 | 4,750 | 4,750 | 4,610 | 4,655 | -80 | -1.7% | 15,400 |
| 2021/04/05 | 4,760 | 4,845 | 4,700 | 4,735 | +45 | +1% | 15,600 |
| 2021/04/02 | 4,755 | 4,770 | 4,660 | 4,690 | ±0 | ±0% | 10,500 |
| 2021/04/01 | 4,600 | 4,750 | 4,545 | 4,690 | +75 | +1.6% | 23,900 |
| 2021/03/31 | 4,645 | 4,675 | 4,520 | 4,615 | +40 | +0.9% | 19,800 |
| 2021/03/30 | 4,630 | 4,760 | 4,555 | 4,575 | -30 | -0.7% | 35,100 |
| 2021/03/29 | 4,660 | 4,850 | 4,575 | 4,605 | -15 | -0.3% | 32,400 |
| 2021/03/26 | 4,600 | 4,685 | 4,540 | 4,620 | +20 | +0.4% | 19,300 |
| 2021/03/25 | 4,650 | 4,690 | 4,520 | 4,600 | -5 | -0.1% | 14,100 |
| 2021/03/24 | 4,730 | 4,770 | 4,600 | 4,605 | -220 | -4.6% | 22,000 |
| 2021/03/23 | 4,825 | 4,880 | 4,675 | 4,825 | ±0 | ±0% | 33,700 |
| 2021/03/22 | 4,805 | 4,890 | 4,740 | 4,825 | +25 | +0.5% | 27,800 |
| 2021/03/19 | 4,800 | 4,830 | 4,705 | 4,800 | -10 | -0.2% | 27,800 |
| 2021/03/18 | 4,750 | 4,830 | 4,685 | 4,810 | +60 | +1.3% | 62,600 |
| 2021/03/17 | 4,640 | 4,795 | 4,640 | 4,750 | +180 | +3.9% | 62,400 |
| 2021/03/16 | 4,560 | 4,620 | 4,535 | 4,570 | -20 | -0.4% | 29,700 |
| 2021/03/15 | 4,630 | 4,635 | 4,520 | 4,590 | -40 | -0.9% | 27,800 |
| 2021/03/12 | 4,530 | 4,685 | 4,530 | 4,630 | +130 | +2.9% | 45,400 |
| 2021/03/11 | 4,300 | 4,540 | 4,280 | 4,500 | +150 | +3.4% | 27,700 |
| 2021/03/10 | 4,380 | 4,380 | 4,255 | 4,350 | -25 | -0.6% | 20,100 |
| 2021/03/09 | 4,245 | 4,425 | 4,195 | 4,375 | +145 | +3.4% | 49,700 |
| 2021/03/08 | 4,240 | 4,415 | 4,200 | 4,230 | +60 | +1.4% | 35,700 |
| 2021/03/05 | 4,275 | 4,275 | 4,055 | 4,170 | -110 | -2.6% | 41,000 |
| 2021/03/04 | 4,315 | 4,380 | 4,150 | 4,280 | -100 | -2.3% | 52,500 |
| 2021/03/03 | 4,555 | 4,605 | 4,125 | 4,380 | -245 | -5.3% | 173,400 |
| 2021/03/02 | 4,885 | 4,945 | 4,510 | 4,625 | -195 | -4% | 61,100 |
| 2021/03/01 | 4,960 | 5,040 | 4,710 | 4,820 | -105 | -2.1% | 49,600 |
| 2021/02/26 | 4,780 | 5,040 | 4,705 | 4,925 | +20 | +0.4% | 47,000 |
| 2021/02/25 | 4,865 | 5,080 | 4,845 | 4,905 | +95 | +2% | 77,300 |
| 2021/02/24 | 4,935 | 4,935 | 4,760 | 4,810 | -135 | -2.7% | 50,800 |
| 2021/02/22 | 4,900 | 4,945 | 4,715 | 4,945 | +240 | +5.1% | 57,100 |
| 2021/02/19 | 4,730 | 4,830 | 4,645 | 4,705 | -25 | -0.5% | 43,700 |
| 2021/02/18 | 4,740 | 4,950 | 4,680 | 4,730 | +60 | +1.3% | 69,200 |
| 2021/02/17 | 4,720 | 4,860 | 4,615 | 4,670 | -90 | -1.9% | 52,500 |
| 2021/02/16 | 4,700 | 4,885 | 4,600 | 4,760 | +5 | +0.1% | 84,400 |
| 2021/02/15 | 4,470 | 4,780 | 4,355 | 4,755 | +495 | +11.6% | 193,400 |
| 2021/02/12 | 4,355 | 4,545 | 4,160 | 4,260 | +20 | +0.5% | 119,500 |
| 2021/02/10 | 4,205 | 4,340 | 4,180 | 4,240 | +60 | +1.4% | 44,400 |
751～
800
件表示中 / 893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 | 452,500円 | +7.0% | +3.0% | 1.99% | 16.76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 |
| モロゾフ | 423,000円 | +1.3% | -13.8% | 1.84% | 21.67倍 | 1.48倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| ブルドック | 201,800円 | +3.9% | +3.9% | 1.73% | 55.00倍 | 1.26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 |
| 紀文食品 | 114,300円 | +4.0% | -4.2% | 1.75% | 9.14倍 | 1.39倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
| ファーマフーズ | 88,200円 | -6.5% | -18.1% | 2.27% | 13.76倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
