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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 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 |
| 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 |
851～
900
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
