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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 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 |
| 2021/04/02 | 4,755 | 4,770 | 4,660 | 4,690 | ±0 | ±0% | 10,500 |
| 2021/04/01 | 4,600 | 4,750 | 4,545 | 4,690 | +75 | +1.6% | 23,900 |
| 2021/03/31 | 4,645 | 4,675 | 4,520 | 4,615 | +40 | +0.9% | 19,800 |
| 2021/03/30 | 4,630 | 4,760 | 4,555 | 4,575 | -30 | -0.7% | 35,100 |
| 2021/03/29 | 4,660 | 4,850 | 4,575 | 4,605 | -15 | -0.3% | 32,400 |
| 2021/03/26 | 4,600 | 4,685 | 4,540 | 4,620 | +20 | +0.4% | 19,300 |
| 2021/03/25 | 4,650 | 4,690 | 4,520 | 4,600 | -5 | -0.1% | 14,100 |
| 2021/03/24 | 4,730 | 4,770 | 4,600 | 4,605 | -220 | -4.6% | 22,000 |
| 2021/03/23 | 4,825 | 4,880 | 4,675 | 4,825 | ±0 | ±0% | 33,700 |
| 2021/03/22 | 4,805 | 4,890 | 4,740 | 4,825 | +25 | +0.5% | 27,800 |
| 2021/03/19 | 4,800 | 4,830 | 4,705 | 4,800 | -10 | -0.2% | 27,800 |
| 2021/03/18 | 4,750 | 4,830 | 4,685 | 4,810 | +60 | +1.3% | 62,600 |
| 2021/03/17 | 4,640 | 4,795 | 4,640 | 4,750 | +180 | +3.9% | 62,400 |
| 2021/03/16 | 4,560 | 4,620 | 4,535 | 4,570 | -20 | -0.4% | 29,700 |
| 2021/03/15 | 4,630 | 4,635 | 4,520 | 4,590 | -40 | -0.9% | 27,800 |
| 2021/03/12 | 4,530 | 4,685 | 4,530 | 4,630 | +130 | +2.9% | 45,400 |
| 2021/03/11 | 4,300 | 4,540 | 4,280 | 4,500 | +150 | +3.4% | 27,700 |
| 2021/03/10 | 4,380 | 4,380 | 4,255 | 4,350 | -25 | -0.6% | 20,100 |
| 2021/03/09 | 4,245 | 4,425 | 4,195 | 4,375 | +145 | +3.4% | 49,700 |
| 2021/03/08 | 4,240 | 4,415 | 4,200 | 4,230 | +60 | +1.4% | 35,700 |
| 2021/03/05 | 4,275 | 4,275 | 4,055 | 4,170 | -110 | -2.6% | 41,000 |
951～
1000
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
