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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/07/03 | 3,300 | 3,360 | 3,265 | 3,275 | -10 | -0.3% | 19,100 |
| 2023/06/30 | 3,250 | 3,325 | 3,230 | 3,285 | +30 | +0.9% | 17,200 |
| 2023/06/29 | 3,300 | 3,330 | 3,230 | 3,255 | -175 | -5.1% | 55,400 |
| 2023/06/28 | 3,420 | 3,440 | 3,370 | 3,430 | +10 | +0.3% | 37,900 |
| 2023/06/27 | 3,420 | 3,440 | 3,395 | 3,420 | -25 | -0.7% | 22,100 |
| 2023/06/26 | 3,450 | 3,460 | 3,390 | 3,445 | +25 | +0.7% | 22,700 |
| 2023/06/23 | 3,395 | 3,420 | 3,380 | 3,420 | +40 | +1.2% | 16,500 |
| 2023/06/22 | 3,350 | 3,400 | 3,350 | 3,380 | +20 | +0.6% | 13,500 |
| 2023/06/21 | 3,340 | 3,365 | 3,335 | 3,360 | +10 | +0.3% | 7,400 |
| 2023/06/20 | 3,345 | 3,360 | 3,335 | 3,350 | +20 | +0.6% | 5,300 |
| 2023/06/19 | 3,350 | 3,350 | 3,330 | 3,330 | -10 | -0.3% | 6,900 |
| 2023/06/16 | 3,315 | 3,345 | 3,300 | 3,340 | +40 | +1.2% | 9,700 |
| 2023/06/15 | 3,285 | 3,320 | 3,270 | 3,300 | +10 | +0.3% | 7,600 |
| 2023/06/14 | 3,335 | 3,345 | 3,265 | 3,290 | -35 | -1.1% | 13,100 |
| 2023/06/13 | 3,365 | 3,365 | 3,325 | 3,325 | -10 | -0.3% | 6,900 |
| 2023/06/12 | 3,330 | 3,350 | 3,330 | 3,335 | +15 | +0.5% | 6,000 |
| 2023/06/09 | 3,350 | 3,360 | 3,310 | 3,320 | ±0 | ±0% | 7,300 |
| 2023/06/08 | 3,295 | 3,375 | 3,290 | 3,320 | +45 | +1.4% | 20,000 |
| 2023/06/07 | 3,275 | 3,290 | 3,260 | 3,275 | -5 | -0.2% | 7,400 |
| 2023/06/06 | 3,230 | 3,280 | 3,200 | 3,280 | +40 | +1.2% | 7,600 |
| 2023/06/05 | 3,225 | 3,280 | 3,220 | 3,240 | +25 | +0.8% | 9,800 |
401～
450
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
