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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 2,818 | 2,822 | 2,752 | 2,764 | -40 | -1.4% | 35,800 |
| 2021/12/23 | 2,799 | 2,862 | 2,799 | 2,804 | +42 | +1.5% | 26,000 |
| 2021/12/22 | 2,722 | 2,788 | 2,696 | 2,762 | +90 | +3.4% | 29,400 |
| 2021/12/21 | 2,725 | 2,725 | 2,588 | 2,672 | -21 | -0.8% | 56,200 |
| 2021/12/20 | 2,855 | 2,862 | 2,660 | 2,693 | -152 | -5.3% | 72,900 |
| 2021/12/17 | 2,841 | 2,858 | 2,806 | 2,845 | +7 | +0.2% | 21,900 |
| 2021/12/16 | 2,851 | 2,869 | 2,801 | 2,838 | +13 | +0.5% | 48,200 |
| 2021/12/15 | 2,779 | 2,849 | 2,772 | 2,825 | +65 | +2.4% | 51,400 |
| 2021/12/14 | 2,796 | 2,829 | 2,760 | 2,760 | -35 | -1.3% | 29,300 |
| 2021/12/13 | 2,823 | 2,833 | 2,793 | 2,795 | +4 | +0.1% | 17,600 |
| 2021/12/10 | 2,858 | 2,858 | 2,781 | 2,791 | -30 | -1.1% | 21,900 |
| 2021/12/09 | 2,900 | 2,901 | 2,784 | 2,821 | -86 | -3% | 24,200 |
| 2021/12/08 | 2,882 | 2,920 | 2,839 | 2,907 | +58 | +2% | 36,900 |
| 2021/12/07 | 2,763 | 2,855 | 2,756 | 2,849 | +105 | +3.8% | 21,900 |
| 2021/12/06 | 2,787 | 2,787 | 2,724 | 2,744 | -43 | -1.5% | 20,900 |
| 2021/12/03 | 2,707 | 2,814 | 2,701 | 2,787 | +30 | +1.1% | 19,800 |
| 2021/12/02 | 2,842 | 2,842 | 2,702 | 2,757 | -35 | -1.3% | 22,600 |
| 2021/12/01 | 2,821 | 2,831 | 2,775 | 2,792 | -29 | -1% | 26,100 |
| 2021/11/30 | 2,850 | 2,928 | 2,821 | 2,821 | -17 | -0.6% | 22,300 |
| 2021/11/29 | 2,927 | 2,941 | 2,838 | 2,838 | -134 | -4.5% | 25,400 |
| 2021/11/26 | 3,015 | 3,015 | 2,900 | 2,972 | -33 | -1.1% | 53,400 |
| 2021/11/25 | 3,085 | 3,085 | 2,980 | 3,005 | -35 | -1.2% | 28,100 |
| 2021/11/24 | 3,190 | 3,195 | 3,035 | 3,040 | -100 | -3.2% | 29,900 |
| 2021/11/22 | 3,070 | 3,160 | 3,025 | 3,140 | +45 | +1.5% | 36,500 |
| 2021/11/19 | 3,120 | 3,145 | 3,040 | 3,095 | -70 | -2.2% | 24,300 |
| 2021/11/18 | 3,330 | 3,330 | 3,140 | 3,165 | -155 | -4.7% | 36,900 |
| 2021/11/17 | 3,250 | 3,350 | 3,250 | 3,320 | +60 | +1.8% | 23,800 |
| 2021/11/16 | 3,295 | 3,320 | 3,210 | 3,260 | -60 | -1.8% | 42,700 |
| 2021/11/15 | 3,390 | 3,390 | 3,300 | 3,320 | -80 | -2.4% | 26,300 |
| 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 |
801～
850
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
