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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 5,450 | 5,680 | 5,450 | 5,620 | +190 | +3.5% | 19,000 |
| 2024/09/19 | 5,350 | 5,450 | 5,320 | 5,430 | +170 | +3.2% | 13,400 |
| 2024/09/18 | 5,250 | 5,290 | 5,190 | 5,260 | +10 | +0.2% | 5,800 |
| 2024/09/17 | 5,060 | 5,250 | 5,000 | 5,250 | +260 | +5.2% | 13,800 |
| 2024/09/13 | 5,000 | 5,030 | 4,990 | 4,990 | -60 | -1.2% | 700 |
| 2024/09/12 | 4,970 | 5,100 | 4,970 | 5,050 | +90 | +1.8% | 2,700 |
| 2024/09/11 | 5,130 | 5,130 | 4,855 | 4,960 | -130 | -2.6% | 8,100 |
| 2024/09/10 | 4,980 | 5,120 | 4,980 | 5,090 | +10 | +0.2% | 4,100 |
| 2024/09/09 | 5,040 | 5,100 | 4,905 | 5,080 | -60 | -1.2% | 10,400 |
| 2024/09/06 | 5,150 | 5,150 | 5,060 | 5,140 | -40 | -0.8% | 6,500 |
| 2024/09/05 | 5,110 | 5,210 | 5,060 | 5,180 | +70 | +1.4% | 11,700 |
| 2024/09/04 | 5,090 | 5,160 | 4,960 | 5,110 | -30 | -0.6% | 10,500 |
| 2024/09/03 | 5,120 | 5,180 | 5,070 | 5,140 | +60 | +1.2% | 9,900 |
| 2024/09/02 | 5,030 | 5,120 | 5,030 | 5,080 | +80 | +1.6% | 9,300 |
| 2024/08/30 | 4,870 | 5,040 | 4,870 | 5,000 | +130 | +2.7% | 15,500 |
| 2024/08/29 | 4,950 | 4,950 | 4,855 | 4,870 | -80 | -1.6% | 2,500 |
| 2024/08/28 | 4,880 | 4,955 | 4,855 | 4,950 | +70 | +1.4% | 6,700 |
| 2024/08/27 | 4,820 | 4,880 | 4,820 | 4,880 | +60 | +1.2% | 3,900 |
| 2024/08/26 | 4,915 | 4,915 | 4,700 | 4,820 | -90 | -1.8% | 14,200 |
| 2024/08/23 | 4,955 | 4,960 | 4,830 | 4,910 | -45 | -0.9% | 8,800 |
| 2024/08/22 | 4,970 | 5,050 | 4,955 | 4,955 | -5 | -0.1% | 4,400 |
| 2024/08/21 | 4,950 | 4,995 | 4,905 | 4,960 | -30 | -0.6% | 4,700 |
| 2024/08/20 | 4,965 | 5,040 | 4,940 | 4,990 | +40 | +0.8% | 6,900 |
| 2024/08/19 | 5,010 | 5,010 | 4,890 | 4,950 | -80 | -1.6% | 17,000 |
| 2024/08/16 | 5,110 | 5,120 | 5,010 | 5,030 | -80 | -1.6% | 7,600 |
| 2024/08/15 | 5,060 | 5,150 | 4,990 | 5,110 | -10 | -0.2% | 12,700 |
| 2024/08/14 | 4,875 | 5,250 | 4,815 | 5,120 | +370 | +7.8% | 33,400 |
| 2024/08/13 | 4,715 | 4,800 | 4,605 | 4,750 | +170 | +3.7% | 16,500 |
| 2024/08/09 | 4,680 | 4,750 | 4,460 | 4,580 | -50 | -1.1% | 50,500 |
| 2024/08/08 | 4,695 | 4,695 | 4,480 | 4,630 | +190 | +4.3% | 18,900 |
| 2024/08/07 | 4,320 | 4,565 | 4,305 | 4,440 | +60 | +1.4% | 10,100 |
| 2024/08/06 | 4,100 | 4,450 | 4,100 | 4,380 | +470 | +12% | 29,700 |
| 2024/08/05 | 4,430 | 4,465 | 3,910 | 3,910 | -700 | -15.2% | 43,400 |
| 2024/08/02 | 4,865 | 4,865 | 4,610 | 4,610 | -325 | -6.6% | 19,000 |
| 2024/08/01 | 4,925 | 5,030 | 4,885 | 4,935 | -30 | -0.6% | 9,700 |
| 2024/07/31 | 4,935 | 4,965 | 4,805 | 4,965 | +25 | +0.5% | 9,400 |
| 2024/07/30 | 4,920 | 4,980 | 4,885 | 4,940 | +10 | +0.2% | 7,900 |
| 2024/07/29 | 4,975 | 5,010 | 4,930 | 4,930 | -45 | -0.9% | 6,300 |
| 2024/07/26 | 4,810 | 4,975 | 4,810 | 4,975 | +170 | +3.5% | 9,200 |
| 2024/07/25 | 4,870 | 4,870 | 4,710 | 4,805 | -120 | -2.4% | 14,400 |
| 2024/07/24 | 4,930 | 5,000 | 4,870 | 4,925 | -20 | -0.4% | 5,800 |
| 2024/07/23 | 4,950 | 5,040 | 4,945 | 4,945 | -10 | -0.2% | 4,200 |
| 2024/07/22 | 5,120 | 5,120 | 4,920 | 4,955 | -165 | -3.2% | 10,000 |
| 2024/07/19 | 5,340 | 5,340 | 5,120 | 5,120 | -210 | -3.9% | 9,100 |
| 2024/07/18 | 5,200 | 5,350 | 5,190 | 5,330 | +130 | +2.5% | 17,600 |
| 2024/07/17 | 5,140 | 5,200 | 5,140 | 5,200 | +60 | +1.2% | 6,600 |
| 2024/07/16 | 5,140 | 5,150 | 5,100 | 5,140 | +40 | +0.8% | 4,900 |
| 2024/07/12 | 5,010 | 5,100 | 4,980 | 5,100 | +70 | +1.4% | 6,100 |
| 2024/07/11 | 5,070 | 5,140 | 5,030 | 5,030 | -40 | -0.8% | 7,700 |
| 2024/07/10 | 5,060 | 5,090 | 5,030 | 5,070 | +50 | +1% | 5,800 |
51～
100
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% | 14.81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 | 0.83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 | 2.90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
