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 |
|---|---|---|---|---|---|---|---|
| 2023/09/13 | 4,085 | 4,085 | 3,975 | 3,985 | -100 | -2.4% | 15,700 |
| 2023/09/12 | 4,050 | 4,120 | 4,010 | 4,085 | -15 | -0.4% | 24,600 |
| 2023/09/11 | 4,100 | 4,100 | 4,030 | 4,100 | -10 | -0.2% | 8,400 |
| 2023/09/08 | 3,945 | 4,140 | 3,920 | 4,110 | +165 | +4.2% | 46,000 |
| 2023/09/07 | 3,945 | 3,980 | 3,925 | 3,945 | -40 | -1% | 8,700 |
| 2023/09/06 | 3,900 | 3,985 | 3,895 | 3,985 | +75 | +1.9% | 8,800 |
| 2023/09/05 | 3,910 | 3,960 | 3,900 | 3,910 | -70 | -1.8% | 10,600 |
| 2023/09/04 | 4,035 | 4,035 | 3,955 | 3,980 | -55 | -1.4% | 12,500 |
| 2023/09/01 | 4,025 | 4,125 | 3,970 | 4,035 | ±0 | ±0% | 29,500 |
| 2023/08/31 | 3,900 | 4,040 | 3,830 | 4,035 | +145 | +3.7% | 37,200 |
| 2023/08/30 | 3,815 | 3,930 | 3,785 | 3,890 | +70 | +1.8% | 29,400 |
| 2023/08/29 | 3,785 | 3,830 | 3,730 | 3,820 | +35 | +0.9% | 16,700 |
| 2023/08/28 | 3,740 | 3,785 | 3,695 | 3,785 | +75 | +2% | 15,100 |
| 2023/08/25 | 3,670 | 3,790 | 3,645 | 3,710 | +65 | +1.8% | 25,700 |
| 2023/08/24 | 3,575 | 3,670 | 3,550 | 3,645 | +100 | +2.8% | 12,100 |
| 2023/08/23 | 3,515 | 3,545 | 3,510 | 3,545 | +30 | +0.9% | 4,900 |
| 2023/08/22 | 3,600 | 3,600 | 3,510 | 3,515 | -70 | -2% | 8,800 |
| 2023/08/21 | 3,530 | 3,585 | 3,515 | 3,585 | +35 | +1% | 6,100 |
| 2023/08/18 | 3,555 | 3,605 | 3,535 | 3,550 | -45 | -1.3% | 10,100 |
| 2023/08/17 | 3,630 | 3,630 | 3,530 | 3,595 | -35 | -1% | 12,200 |
| 2023/08/16 | 3,655 | 3,695 | 3,600 | 3,630 | -75 | -2% | 12,400 |
| 2023/08/15 | 3,800 | 3,800 | 3,635 | 3,705 | -100 | -2.6% | 18,000 |
| 2023/08/14 | 3,630 | 3,860 | 3,625 | 3,805 | +190 | +5.3% | 55,400 |
| 2023/08/10 | 3,450 | 3,615 | 3,425 | 3,615 | -45 | -1.2% | 68,500 |
| 2023/08/09 | 3,480 | 3,685 | 3,465 | 3,660 | +185 | +5.3% | 48,700 |
| 2023/08/08 | 3,425 | 3,475 | 3,395 | 3,475 | +60 | +1.8% | 10,800 |
| 2023/08/07 | 3,330 | 3,420 | 3,315 | 3,415 | +75 | +2.2% | 8,500 |
| 2023/08/04 | 3,370 | 3,395 | 3,300 | 3,340 | -25 | -0.7% | 7,400 |
| 2023/08/03 | 3,405 | 3,405 | 3,320 | 3,365 | -55 | -1.6% | 9,800 |
| 2023/08/02 | 3,465 | 3,465 | 3,410 | 3,420 | -20 | -0.6% | 9,800 |
| 2023/08/01 | 3,480 | 3,480 | 3,435 | 3,440 | -20 | -0.6% | 3,500 |
| 2023/07/31 | 3,470 | 3,520 | 3,415 | 3,460 | ±0 | ±0% | 7,100 |
| 2023/07/28 | 3,455 | 3,480 | 3,405 | 3,460 | +5 | +0.1% | 11,900 |
| 2023/07/27 | 3,465 | 3,480 | 3,435 | 3,455 | -25 | -0.7% | 6,200 |
| 2023/07/26 | 3,490 | 3,495 | 3,460 | 3,480 | -10 | -0.3% | 5,400 |
| 2023/07/25 | 3,570 | 3,570 | 3,490 | 3,490 | -75 | -2.1% | 7,900 |
| 2023/07/24 | 3,500 | 3,580 | 3,500 | 3,565 | +90 | +2.6% | 20,100 |
| 2023/07/21 | 3,450 | 3,475 | 3,410 | 3,475 | +40 | +1.2% | 6,000 |
| 2023/07/20 | 3,450 | 3,470 | 3,385 | 3,435 | -45 | -1.3% | 13,000 |
| 2023/07/19 | 3,465 | 3,480 | 3,430 | 3,480 | -5 | -0.1% | 9,200 |
| 2023/07/18 | 3,470 | 3,515 | 3,420 | 3,485 | +15 | +0.4% | 12,000 |
| 2023/07/14 | 3,430 | 3,530 | 3,390 | 3,470 | +45 | +1.3% | 29,300 |
| 2023/07/13 | 3,435 | 3,490 | 3,370 | 3,425 | -45 | -1.3% | 18,300 |
| 2023/07/12 | 3,360 | 3,560 | 3,360 | 3,470 | +165 | +5% | 58,300 |
| 2023/07/11 | 3,270 | 3,335 | 3,270 | 3,305 | +55 | +1.7% | 13,700 |
| 2023/07/10 | 3,250 | 3,285 | 3,215 | 3,250 | +35 | +1.1% | 13,400 |
| 2023/07/07 | 3,220 | 3,220 | 3,150 | 3,215 | -5 | -0.2% | 17,000 |
| 2023/07/06 | 3,250 | 3,255 | 3,210 | 3,220 | -30 | -0.9% | 9,300 |
| 2023/07/05 | 3,300 | 3,320 | 3,250 | 3,250 | -50 | -1.5% | 9,100 |
| 2023/07/04 | 3,295 | 3,335 | 3,285 | 3,300 | +25 | +0.8% | 17,500 |
301～
350
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
