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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 4,235 | 4,340 | 4,190 | 4,340 | +160 | +3.8% | 17,600 |
| 2021/08/30 | 4,190 | 4,220 | 4,180 | 4,180 | -30 | -0.7% | 2,700 |
| 2021/08/27 | 4,245 | 4,245 | 4,210 | 4,210 | -55 | -1.3% | 1,100 |
| 2021/08/26 | 4,240 | 4,265 | 4,175 | 4,265 | +80 | +1.9% | 1,700 |
| 2021/08/25 | 4,230 | 4,245 | 4,165 | 4,185 | -45 | -1.1% | 3,600 |
| 2021/08/24 | 4,200 | 4,305 | 4,200 | 4,230 | +30 | +0.7% | 6,500 |
| 2021/08/23 | 4,300 | 4,300 | 4,185 | 4,200 | -40 | -0.9% | 3,700 |
| 2021/08/20 | 4,285 | 4,290 | 4,175 | 4,240 | +70 | +1.7% | 8,200 |
| 2021/08/19 | 4,295 | 4,295 | 4,145 | 4,170 | -80 | -1.9% | 3,000 |
| 2021/08/18 | 4,150 | 4,315 | 4,140 | 4,250 | +110 | +2.7% | 5,400 |
| 2021/08/17 | 4,285 | 4,285 | 4,125 | 4,140 | -145 | -3.4% | 6,600 |
| 2021/08/16 | 4,340 | 4,380 | 4,220 | 4,285 | +35 | +0.8% | 8,500 |
| 2021/08/13 | 4,220 | 4,425 | 4,090 | 4,250 | -140 | -3.2% | 47,800 |
| 2021/08/12 | 4,205 | 4,480 | 4,190 | 4,390 | +240 | +5.8% | 64,700 |
| 2021/08/11 | 3,885 | 4,250 | 3,870 | 4,150 | +450 | +12.2% | 90,200 |
| 2021/08/10 | 3,640 | 3,760 | 3,570 | 3,700 | +60 | +1.6% | 14,200 |
| 2021/08/06 | 3,640 | 3,700 | 3,555 | 3,640 | ±0 | ±0% | 6,000 |
| 2021/08/05 | 3,475 | 3,680 | 3,475 | 3,640 | +145 | +4.1% | 13,600 |
| 2021/08/04 | 3,545 | 3,600 | 3,450 | 3,495 | -160 | -4.4% | 41,100 |
| 2021/08/03 | 3,615 | 3,680 | 3,530 | 3,655 | +45 | +1.2% | 11,600 |
| 2021/08/02 | 3,835 | 3,885 | 3,480 | 3,610 | -280 | -7.2% | 59,700 |
| 2021/07/30 | 3,920 | 3,925 | 3,845 | 3,890 | -30 | -0.8% | 10,300 |
| 2021/07/29 | 3,945 | 3,945 | 3,920 | 3,920 | -40 | -1% | 3,100 |
| 2021/07/28 | 3,945 | 3,970 | 3,910 | 3,960 | +15 | +0.4% | 4,800 |
| 2021/07/27 | 3,960 | 3,985 | 3,915 | 3,945 | -15 | -0.4% | 6,900 |
| 2021/07/26 | 4,060 | 4,060 | 3,960 | 3,960 | -40 | -1% | 2,500 |
| 2021/07/21 | 4,055 | 4,070 | 3,960 | 4,000 | -55 | -1.4% | 11,300 |
| 2021/07/20 | 3,980 | 4,095 | 3,980 | 4,055 | +5 | +0.1% | 10,000 |
| 2021/07/19 | 4,100 | 4,100 | 3,950 | 4,050 | -50 | -1.2% | 20,400 |
| 2021/07/16 | 4,130 | 4,150 | 4,100 | 4,100 | -70 | -1.7% | 3,600 |
| 2021/07/15 | 4,200 | 4,200 | 4,120 | 4,170 | -35 | -0.8% | 7,400 |
| 2021/07/14 | 4,210 | 4,210 | 4,130 | 4,205 | -5 | -0.1% | 9,500 |
| 2021/07/13 | 4,195 | 4,215 | 4,125 | 4,210 | ±0 | ±0% | 9,000 |
| 2021/07/12 | 4,220 | 4,335 | 4,190 | 4,210 | +35 | +0.8% | 21,300 |
| 2021/07/09 | 4,155 | 4,220 | 4,100 | 4,175 | +90 | +2.2% | 15,900 |
| 2021/07/08 | 4,100 | 4,170 | 4,080 | 4,085 | -70 | -1.7% | 16,400 |
| 2021/07/07 | 4,160 | 4,230 | 4,140 | 4,155 | -5 | -0.1% | 9,100 |
| 2021/07/06 | 4,150 | 4,260 | 4,130 | 4,160 | +10 | +0.2% | 15,600 |
| 2021/07/05 | 4,110 | 4,185 | 4,070 | 4,150 | +40 | +1% | 13,900 |
| 2021/07/02 | 4,180 | 4,180 | 4,110 | 4,110 | -45 | -1.1% | 7,100 |
| 2021/07/01 | 4,240 | 4,255 | 4,085 | 4,155 | -95 | -2.2% | 28,700 |
| 2021/06/30 | 4,230 | 4,300 | 4,160 | 4,250 | +120 | +2.9% | 19,100 |
| 2021/06/29 | 4,090 | 4,165 | 4,085 | 4,130 | -100 | -2.4% | 13,400 |
| 2021/06/28 | 4,255 | 4,265 | 4,195 | 4,230 | +45 | +1.1% | 16,400 |
| 2021/06/25 | 4,220 | 4,220 | 4,150 | 4,185 | +25 | +0.6% | 8,300 |
| 2021/06/24 | 4,190 | 4,240 | 4,085 | 4,160 | -30 | -0.7% | 16,100 |
| 2021/06/23 | 4,110 | 4,205 | 4,110 | 4,190 | +60 | +1.5% | 8,300 |
| 2021/06/22 | 4,045 | 4,155 | 4,045 | 4,130 | +115 | +2.9% | 7,700 |
| 2021/06/21 | 4,080 | 4,095 | 4,000 | 4,015 | -85 | -2.1% | 24,100 |
| 2021/06/18 | 4,175 | 4,205 | 4,100 | 4,100 | -75 | -1.8% | 22,400 |
801～
850
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
