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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 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 |
951～
1000
件表示中 / 1170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 | 128,900円 | +12.4% | +2.8% | 3.10% | 11.75倍 | 2.73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 |
| フルッタフルッタ | 29,100円 | +56.9% | +58.1% | 0.00% | 77.19倍 | 7.84倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| イートアンドＨ | 203,700円 | +7.1% | +16.5% | 0.74% | 44.07倍 | 2.11倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| 日食品 | 333,000円 | +3.7% | -6.0% | 4.35% | 11.70倍 | 0.58倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
| 佐藤食 | 235,700円 | +0.6% | -14.5% | 1.78% | 18.33倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
