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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 4,645 | 4,730 | 4,590 | 4,665 | +60 | +1.3% | 17,500 |
| 2023/11/27 | 4,490 | 4,640 | 4,490 | 4,605 | +170 | +3.8% | 32,200 |
| 2023/11/24 | 4,435 | 4,495 | 4,380 | 4,435 | +15 | +0.3% | 15,300 |
| 2023/11/22 | 4,400 | 4,430 | 4,385 | 4,420 | -40 | -0.9% | 4,500 |
| 2023/11/21 | 4,365 | 4,460 | 4,365 | 4,460 | +100 | +2.3% | 13,300 |
| 2023/11/20 | 4,495 | 4,495 | 4,355 | 4,360 | -95 | -2.1% | 15,700 |
| 2023/11/17 | 4,420 | 4,470 | 4,400 | 4,455 | +35 | +0.8% | 13,400 |
| 2023/11/16 | 4,385 | 4,420 | 4,350 | 4,420 | +55 | +1.3% | 11,400 |
| 2023/11/15 | 4,290 | 4,430 | 4,255 | 4,365 | +145 | +3.4% | 26,800 |
| 2023/11/14 | 4,220 | 4,240 | 4,165 | 4,220 | ±0 | ±0% | 16,700 |
| 2023/11/13 | 4,180 | 4,225 | 4,130 | 4,220 | +100 | +2.4% | 11,300 |
| 2023/11/10 | 4,200 | 4,200 | 4,100 | 4,120 | -90 | -2.1% | 23,600 |
| 2023/11/09 | 4,130 | 4,230 | 4,095 | 4,210 | +95 | +2.3% | 18,600 |
| 2023/11/08 | 4,370 | 4,370 | 4,065 | 4,115 | -295 | -6.7% | 66,500 |
| 2023/11/07 | 4,445 | 4,470 | 4,325 | 4,410 | -70 | -1.6% | 50,900 |
| 2023/11/06 | 4,570 | 4,780 | 4,455 | 4,480 | +260 | +6.2% | 186,500 |
| 2023/11/02 | 4,280 | 4,360 | 4,110 | 4,220 | -20 | -0.5% | 58,800 |
| 2023/11/01 | 4,080 | 4,240 | 4,080 | 4,240 | +215 | +5.3% | 24,800 |
| 2023/10/31 | 4,100 | 4,110 | 3,955 | 4,025 | -125 | -3% | 38,200 |
| 2023/10/30 | 4,170 | 4,200 | 4,130 | 4,150 | -5 | -0.1% | 11,600 |
| 2023/10/27 | 4,115 | 4,155 | 4,080 | 4,155 | +40 | +1% | 6,700 |
| 2023/10/26 | 4,160 | 4,160 | 4,085 | 4,115 | -50 | -1.2% | 11,300 |
| 2023/10/25 | 4,100 | 4,210 | 4,080 | 4,165 | +100 | +2.5% | 18,300 |
| 2023/10/24 | 4,105 | 4,105 | 3,925 | 4,065 | -65 | -1.6% | 19,500 |
| 2023/10/23 | 4,195 | 4,200 | 4,110 | 4,130 | -65 | -1.5% | 8,600 |
| 2023/10/20 | 4,185 | 4,255 | 4,120 | 4,195 | -55 | -1.3% | 16,000 |
| 2023/10/19 | 4,300 | 4,335 | 4,210 | 4,250 | -140 | -3.2% | 14,400 |
| 2023/10/18 | 4,420 | 4,420 | 4,285 | 4,390 | +40 | +0.9% | 13,000 |
| 2023/10/17 | 4,370 | 4,450 | 4,300 | 4,350 | -15 | -0.3% | 9,200 |
| 2023/10/16 | 4,390 | 4,395 | 4,325 | 4,365 | -75 | -1.7% | 10,900 |
| 2023/10/13 | 4,440 | 4,440 | 4,375 | 4,440 | -30 | -0.7% | 11,700 |
| 2023/10/12 | 4,420 | 4,475 | 4,335 | 4,470 | +85 | +1.9% | 10,600 |
| 2023/10/11 | 4,525 | 4,530 | 4,380 | 4,385 | -105 | -2.3% | 13,500 |
| 2023/10/10 | 4,445 | 4,550 | 4,445 | 4,490 | +85 | +1.9% | 20,700 |
| 2023/10/06 | 4,370 | 4,415 | 4,345 | 4,405 | +10 | +0.2% | 15,700 |
| 2023/10/05 | 4,300 | 4,405 | 4,300 | 4,395 | +160 | +3.8% | 14,500 |
| 2023/10/04 | 4,190 | 4,385 | 4,150 | 4,235 | -25 | -0.6% | 29,500 |
| 2023/10/03 | 4,430 | 4,430 | 4,260 | 4,260 | -170 | -3.8% | 15,300 |
| 2023/10/02 | 4,320 | 4,455 | 4,320 | 4,430 | +120 | +2.8% | 24,300 |
| 2023/09/29 | 4,355 | 4,400 | 4,265 | 4,310 | -45 | -1% | 17,500 |
| 2023/09/28 | 4,525 | 4,525 | 4,350 | 4,355 | -165 | -3.7% | 22,300 |
| 2023/09/27 | 4,415 | 4,550 | 4,380 | 4,520 | +100 | +2.3% | 20,000 |
| 2023/09/26 | 4,450 | 4,600 | 4,385 | 4,420 | ±0 | ±0% | 38,000 |
| 2023/09/25 | 4,350 | 4,420 | 4,335 | 4,420 | +70 | +1.6% | 24,900 |
| 2023/09/22 | 4,180 | 4,350 | 4,145 | 4,350 | +165 | +3.9% | 22,500 |
| 2023/09/21 | 4,150 | 4,280 | 4,150 | 4,185 | +35 | +0.8% | 17,500 |
| 2023/09/20 | 4,135 | 4,250 | 4,120 | 4,150 | -50 | -1.2% | 15,500 |
| 2023/09/19 | 4,010 | 4,200 | 4,000 | 4,200 | +195 | +4.9% | 30,800 |
| 2023/09/15 | 3,985 | 4,020 | 3,965 | 4,005 | +20 | +0.5% | 6,300 |
| 2023/09/14 | 3,985 | 4,000 | 3,940 | 3,985 | ±0 | ±0% | 5,200 |
251～
300
件表示中 / 1029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 | 487,500円 | +10.1% | +28.8% | 2.46% | 14.82倍 | 3.64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 |
| エバラ食品 | 287,700円 | +4.0% | -42.9% | 1.39% | 31.24倍 | 0.84倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| 六甲バタ | 138,800円 | +2.3% | +191.4% | 1.44% | 25.76倍 | 0.88倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| ファーマフーズ | 99,000円 | +4.6% | -56.2% | 2.53% | 17.91倍 | 2.47倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| やまみ | 396,500円 | +10.5% | +13.1% | 1.82% | 16.94倍 | 2.91倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
