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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 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 |
951～
1000
件表示中 / 1203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 | 132,000円 | +12.4% | +2.8% | 3.03% | 9.78倍 | 2.50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 |
| 鳥越粉 | 95,700円 | +8.9% | +7.8% | 4.60% | 22.07倍 | 0.63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 |
| イートアンドＨ | 211,500円 | +7.1% | +16.5% | 0.71% | 45.76倍 | 2.20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 | 355,000円 | +3.7% | -6.0% | 4.08% | 12.47倍 | 0.61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 |
| ミヨシ | 219,500円 | -1.3% | -29.2% | 4.56% | 2.31倍 | 0.57倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
