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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 4,315 | 4,380 | 4,150 | 4,280 | -100 | -2.3% | 52,500 |
| 2021/03/03 | 4,555 | 4,605 | 4,125 | 4,380 | -245 | -5.3% | 173,400 |
| 2021/03/02 | 4,885 | 4,945 | 4,510 | 4,625 | -195 | -4% | 61,100 |
| 2021/03/01 | 4,960 | 5,040 | 4,710 | 4,820 | -105 | -2.1% | 49,600 |
| 2021/02/26 | 4,780 | 5,040 | 4,705 | 4,925 | +20 | +0.4% | 47,000 |
| 2021/02/25 | 4,865 | 5,080 | 4,845 | 4,905 | +95 | +2% | 77,300 |
| 2021/02/24 | 4,935 | 4,935 | 4,760 | 4,810 | -135 | -2.7% | 50,800 |
| 2021/02/22 | 4,900 | 4,945 | 4,715 | 4,945 | +240 | +5.1% | 57,100 |
| 2021/02/19 | 4,730 | 4,830 | 4,645 | 4,705 | -25 | -0.5% | 43,700 |
| 2021/02/18 | 4,740 | 4,950 | 4,680 | 4,730 | +60 | +1.3% | 69,200 |
| 2021/02/17 | 4,720 | 4,860 | 4,615 | 4,670 | -90 | -1.9% | 52,500 |
| 2021/02/16 | 4,700 | 4,885 | 4,600 | 4,760 | +5 | +0.1% | 84,400 |
| 2021/02/15 | 4,470 | 4,780 | 4,355 | 4,755 | +495 | +11.6% | 193,400 |
| 2021/02/12 | 4,355 | 4,545 | 4,160 | 4,260 | +20 | +0.5% | 119,500 |
| 2021/02/10 | 4,205 | 4,340 | 4,180 | 4,240 | +60 | +1.4% | 44,400 |
| 2021/02/09 | 4,255 | 4,255 | 4,120 | 4,180 | -70 | -1.6% | 25,200 |
| 2021/02/08 | 4,145 | 4,255 | 4,120 | 4,250 | +105 | +2.5% | 15,400 |
| 2021/02/05 | 4,170 | 4,185 | 4,055 | 4,145 | ±0 | ±0% | 20,100 |
| 2021/02/04 | 4,280 | 4,300 | 4,125 | 4,145 | -100 | -2.4% | 17,700 |
| 2021/02/03 | 4,220 | 4,260 | 4,155 | 4,245 | +95 | +2.3% | 14,300 |
| 2021/02/02 | 4,195 | 4,330 | 4,115 | 4,150 | +55 | +1.3% | 27,900 |
| 2021/02/01 | 4,015 | 4,225 | 4,015 | 4,095 | +80 | +2% | 27,700 |
| 2021/01/29 | 4,205 | 4,215 | 3,905 | 4,015 | -210 | -5% | 98,300 |
| 2021/01/28 | 4,155 | 4,295 | 4,105 | 4,225 | ±0 | ±0% | 31,500 |
| 2021/01/27 | 4,305 | 4,350 | 4,185 | 4,225 | -120 | -2.8% | 42,800 |
| 2021/01/26 | 4,365 | 4,450 | 4,250 | 4,345 | -55 | -1.3% | 29,900 |
| 2021/01/25 | 4,360 | 4,485 | 4,220 | 4,400 | +45 | +1% | 59,400 |
| 2021/01/22 | 4,305 | 4,475 | 4,205 | 4,355 | -50 | -1.1% | 95,400 |
| 2021/01/21 | 4,705 | 4,770 | 4,400 | 4,405 | -280 | -6% | 119,800 |
| 2021/01/20 | 4,670 | 4,770 | 4,625 | 4,685 | -50 | -1.1% | 52,900 |
| 2021/01/19 | 4,945 | 4,945 | 4,685 | 4,735 | -130 | -2.7% | 43,100 |
| 2021/01/18 | 4,660 | 4,870 | 4,580 | 4,865 | +165 | +3.5% | 46,100 |
| 2021/01/15 | 4,760 | 4,850 | 4,630 | 4,700 | -60 | -1.3% | 61,500 |
| 2021/01/14 | 5,010 | 5,010 | 4,700 | 4,760 | -280 | -5.6% | 88,300 |
| 2021/01/13 | 4,655 | 5,050 | 4,625 | 5,040 | +290 | +6.1% | 108,500 |
| 2021/01/12 | 4,975 | 5,050 | 4,655 | 4,750 | -220 | -4.4% | 89,400 |
| 2021/01/08 | 5,090 | 5,250 | 4,905 | 4,970 | +10 | +0.2% | 87,100 |
| 2021/01/07 | 5,180 | 5,250 | 4,950 | 4,960 | -80 | -1.6% | 85,200 |
| 2021/01/06 | 4,760 | 5,300 | 4,680 | 5,040 | +375 | +8% | 173,100 |
| 2021/01/05 | 4,645 | 4,820 | 4,630 | 4,665 | -105 | -2.2% | 65,100 |
| 2021/01/04 | 4,570 | 4,770 | 4,420 | 4,770 | +340 | +7.7% | 85,400 |
| 2020/12/30 | 4,470 | 4,500 | 4,350 | 4,430 | -110 | -2.4% | 30,500 |
| 2020/12/29 | 4,395 | 4,650 | 4,230 | 4,540 | +205 | +4.7% | 78,100 |
| 2020/12/28 | 4,485 | 4,485 | 4,200 | 4,335 | -40 | -0.9% | 47,700 |
| 2020/12/25 | 4,500 | 4,555 | 4,315 | 4,375 | -80 | -1.8% | 40,300 |
| 2020/12/24 | 4,365 | 4,595 | 4,365 | 4,455 | +155 | +3.6% | 83,800 |
| 2020/12/23 | 4,280 | 4,510 | 4,200 | 4,300 | +145 | +3.5% | 115,800 |
| 2020/12/22 | 4,320 | 4,390 | 4,040 | 4,155 | -215 | -4.9% | 103,500 |
| 2020/12/21 | 4,405 | 4,465 | 4,210 | 4,370 | -155 | -3.4% | 86,300 |
| 2020/12/18 | 4,925 | 5,190 | 4,450 | 4,525 | -375 | -7.7% | 228,300 |
1001～
1050
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
