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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 4,175 | 4,235 | 4,170 | 4,175 | -25 | -0.6% | 5,800 |
| 2021/06/16 | 4,255 | 4,255 | 4,185 | 4,200 | -35 | -0.8% | 6,100 |
| 2021/06/15 | 4,305 | 4,305 | 4,145 | 4,235 | -70 | -1.6% | 38,900 |
| 2021/06/14 | 4,335 | 4,340 | 4,305 | 4,305 | +30 | +0.7% | 2,800 |
| 2021/06/11 | 4,215 | 4,340 | 4,210 | 4,275 | +45 | +1.1% | 16,100 |
| 2021/06/10 | 4,260 | 4,280 | 4,175 | 4,230 | +5 | +0.1% | 22,100 |
| 2021/06/09 | 4,300 | 4,365 | 4,225 | 4,225 | -55 | -1.3% | 14,900 |
| 2021/06/08 | 4,265 | 4,300 | 4,255 | 4,280 | ±0 | ±0% | 7,300 |
| 2021/06/07 | 4,305 | 4,365 | 4,250 | 4,280 | -45 | -1% | 21,500 |
| 2021/06/04 | 4,345 | 4,420 | 4,295 | 4,325 | -75 | -1.7% | 13,500 |
| 2021/06/03 | 4,345 | 4,420 | 4,340 | 4,400 | +25 | +0.6% | 11,900 |
| 2021/06/02 | 4,415 | 4,415 | 4,360 | 4,375 | -15 | -0.3% | 8,900 |
| 2021/06/01 | 4,415 | 4,445 | 4,270 | 4,390 | -85 | -1.9% | 28,800 |
| 2021/05/31 | 4,405 | 4,535 | 4,405 | 4,475 | -15 | -0.3% | 20,700 |
| 2021/05/28 | 4,530 | 4,550 | 4,410 | 4,490 | -30 | -0.7% | 19,300 |
| 2021/05/27 | 4,580 | 4,600 | 4,480 | 4,520 | -90 | -2% | 10,900 |
| 2021/05/26 | 4,645 | 4,645 | 4,515 | 4,610 | -10 | -0.2% | 17,700 |
| 2021/05/25 | 4,665 | 4,695 | 4,570 | 4,620 | +30 | +0.7% | 12,900 |
| 2021/05/24 | 4,670 | 4,750 | 4,555 | 4,590 | -10 | -0.2% | 16,700 |
| 2021/05/21 | 4,515 | 4,675 | 4,485 | 4,600 | +140 | +3.1% | 25,400 |
| 2021/05/20 | 4,400 | 4,495 | 4,325 | 4,460 | +60 | +1.4% | 18,500 |
| 2021/05/19 | 4,460 | 4,465 | 4,340 | 4,400 | -30 | -0.7% | 25,800 |
| 2021/05/18 | 4,480 | 4,505 | 4,345 | 4,430 | -115 | -2.5% | 45,200 |
| 2021/05/17 | 4,695 | 4,695 | 4,225 | 4,545 | -190 | -4% | 115,500 |
| 2021/05/14 | 4,770 | 4,830 | 4,685 | 4,735 | -5 | -0.1% | 30,400 |
| 2021/05/13 | 4,850 | 4,850 | 4,570 | 4,740 | -180 | -3.7% | 54,400 |
| 2021/05/12 | 5,000 | 5,000 | 4,750 | 4,920 | -80 | -1.6% | 39,000 |
| 2021/05/11 | 5,000 | 5,170 | 4,975 | 5,000 | -70 | -1.4% | 19,000 |
| 2021/05/10 | 5,080 | 5,150 | 4,975 | 5,070 | +115 | +2.3% | 28,100 |
| 2021/05/07 | 5,000 | 5,040 | 4,875 | 4,955 | -85 | -1.7% | 27,200 |
| 2021/05/06 | 4,975 | 5,040 | 4,945 | 5,040 | +115 | +2.3% | 16,300 |
| 2021/04/30 | 4,945 | 4,950 | 4,745 | 4,925 | +50 | +1% | 24,800 |
| 2021/04/28 | 5,010 | 5,170 | 4,825 | 4,875 | -145 | -2.9% | 32,000 |
| 2021/04/27 | 5,080 | 5,120 | 4,925 | 5,020 | -60 | -1.2% | 21,000 |
| 2021/04/26 | 5,050 | 5,200 | 5,000 | 5,080 | ±0 | ±0% | 14,000 |
| 2021/04/23 | 5,220 | 5,250 | 5,080 | 5,080 | -120 | -2.3% | 12,200 |
| 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 |
851～
900
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 | 487,500円 | +10.1% | +28.8% | 2.46% | 14.82倍 | 3.64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 | 287,700円 | +4.0% | -42.9% | 1.39% | 31.24倍 | 0.84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 | 99,000円 | +4.6% | -56.2% | 2.53% | 17.91倍 | 2.47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 | 396,500円 | +10.5% | +13.1% | 1.82% | 16.94倍 | 2.91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
