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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 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 |
351～
400
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
