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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,865 | 4,960 | 4,825 | 4,870 | +35 | +0.7% | 10,100 |
| 2024/06/07 | 4,885 | 4,885 | 4,785 | 4,835 | -50 | -1% | 6,300 |
| 2024/06/06 | 4,900 | 4,900 | 4,825 | 4,885 | -5 | -0.1% | 8,500 |
| 2024/06/05 | 4,770 | 4,910 | 4,770 | 4,890 | +120 | +2.5% | 22,300 |
| 2024/06/04 | 4,800 | 4,800 | 4,730 | 4,770 | -40 | -0.8% | 13,100 |
| 2024/06/03 | 4,615 | 4,830 | 4,575 | 4,810 | +195 | +4.2% | 22,300 |
| 2024/05/31 | 4,485 | 4,615 | 4,485 | 4,615 | +105 | +2.3% | 11,500 |
| 2024/05/30 | 4,445 | 4,565 | 4,440 | 4,510 | +40 | +0.9% | 10,500 |
| 2024/05/29 | 4,595 | 4,600 | 4,465 | 4,470 | -170 | -3.7% | 18,700 |
| 2024/05/28 | 4,575 | 4,640 | 4,520 | 4,640 | +65 | +1.4% | 10,500 |
| 2024/05/27 | 4,490 | 4,595 | 4,450 | 4,575 | +85 | +1.9% | 12,200 |
| 2024/05/24 | 4,450 | 4,555 | 4,450 | 4,490 | +5 | +0.1% | 13,700 |
| 2024/05/23 | 4,625 | 4,625 | 4,460 | 4,485 | -155 | -3.3% | 22,000 |
| 2024/05/22 | 4,575 | 4,660 | 4,525 | 4,640 | +15 | +0.3% | 27,600 |
| 2024/05/21 | 4,595 | 4,730 | 4,495 | 4,625 | +100 | +2.2% | 55,900 |
| 2024/05/20 | 4,455 | 4,535 | 4,430 | 4,525 | +70 | +1.6% | 23,600 |
| 2024/05/17 | 4,390 | 4,485 | 4,385 | 4,455 | +50 | +1.1% | 13,900 |
| 2024/05/16 | 4,510 | 4,510 | 4,360 | 4,405 | -65 | -1.5% | 25,600 |
| 2024/05/15 | 4,410 | 4,600 | 4,410 | 4,470 | +240 | +5.7% | 64,000 |
| 2024/05/14 | 4,185 | 4,230 | 4,120 | 4,230 | +45 | +1.1% | 16,800 |
| 2024/05/13 | 4,170 | 4,195 | 4,100 | 4,185 | +55 | +1.3% | 5,400 |
| 2024/05/10 | 4,150 | 4,165 | 4,100 | 4,130 | +30 | +0.7% | 4,600 |
| 2024/05/09 | 4,145 | 4,160 | 4,095 | 4,100 | -45 | -1.1% | 6,800 |
| 2024/05/08 | 4,220 | 4,220 | 4,145 | 4,145 | -75 | -1.8% | 6,500 |
| 2024/05/07 | 4,205 | 4,240 | 4,155 | 4,220 | +45 | +1.1% | 7,200 |
| 2024/05/02 | 4,185 | 4,185 | 4,090 | 4,175 | +60 | +1.5% | 8,700 |
| 2024/05/01 | 4,230 | 4,295 | 4,115 | 4,115 | -115 | -2.7% | 14,800 |
| 2024/04/30 | 4,240 | 4,245 | 4,155 | 4,230 | -10 | -0.2% | 17,200 |
| 2024/04/26 | 4,340 | 4,340 | 4,200 | 4,240 | -95 | -2.2% | 7,600 |
| 2024/04/25 | 4,350 | 4,350 | 4,300 | 4,335 | +45 | +1% | 3,900 |
| 2024/04/24 | 4,305 | 4,360 | 4,290 | 4,290 | +10 | +0.2% | 11,000 |
| 2024/04/23 | 4,255 | 4,280 | 4,205 | 4,280 | +40 | +0.9% | 8,700 |
| 2024/04/22 | 4,200 | 4,280 | 4,200 | 4,240 | +100 | +2.4% | 5,600 |
| 2024/04/19 | 4,150 | 4,150 | 4,070 | 4,140 | -25 | -0.6% | 7,200 |
| 2024/04/18 | 4,120 | 4,235 | 4,090 | 4,165 | +45 | +1.1% | 7,600 |
| 2024/04/17 | 4,170 | 4,170 | 4,050 | 4,120 | -30 | -0.7% | 8,300 |
| 2024/04/16 | 4,165 | 4,185 | 4,130 | 4,150 | -65 | -1.5% | 7,000 |
| 2024/04/15 | 4,200 | 4,215 | 4,165 | 4,215 | ±0 | ±0% | 6,500 |
| 2024/04/12 | 4,210 | 4,235 | 4,195 | 4,215 | -15 | -0.4% | 6,400 |
| 2024/04/11 | 4,210 | 4,255 | 4,175 | 4,230 | -25 | -0.6% | 8,400 |
| 2024/04/10 | 4,255 | 4,305 | 4,190 | 4,255 | ±0 | ±0% | 10,000 |
| 2024/04/09 | 4,300 | 4,325 | 4,255 | 4,255 | -10 | -0.2% | 6,600 |
| 2024/04/08 | 4,370 | 4,370 | 4,255 | 4,265 | -60 | -1.4% | 9,900 |
| 2024/04/05 | 4,315 | 4,330 | 4,210 | 4,325 | +10 | +0.2% | 17,200 |
| 2024/04/04 | 4,195 | 4,370 | 4,195 | 4,315 | +105 | +2.5% | 23,800 |
| 2024/04/03 | 4,230 | 4,280 | 4,140 | 4,210 | -60 | -1.4% | 23,700 |
| 2024/04/02 | 4,340 | 4,405 | 4,255 | 4,270 | -35 | -0.8% | 24,700 |
| 2024/04/01 | 4,295 | 4,390 | 4,255 | 4,305 | +25 | +0.6% | 26,900 |
| 2024/03/29 | 4,200 | 4,295 | 4,135 | 4,280 | +150 | +3.6% | 25,100 |
| 2024/03/28 | 4,050 | 4,175 | 4,000 | 4,130 | +135 | +3.4% | 29,900 |
201～
250
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
