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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/03/27 | 3,945 | 4,040 | 3,930 | 3,995 | +50 | +1.3% | 23,100 |
| 2024/03/26 | 3,820 | 3,955 | 3,810 | 3,945 | +110 | +2.9% | 25,400 |
| 2024/03/25 | 3,850 | 3,850 | 3,800 | 3,835 | +15 | +0.4% | 10,100 |
| 2024/03/22 | 3,785 | 3,820 | 3,735 | 3,820 | +100 | +2.7% | 14,500 |
| 2024/03/21 | 3,830 | 3,840 | 3,720 | 3,720 | -60 | -1.6% | 21,000 |
| 2024/03/19 | 3,685 | 3,780 | 3,680 | 3,780 | +100 | +2.7% | 23,400 |
| 2024/03/18 | 3,625 | 3,680 | 3,620 | 3,680 | +75 | +2.1% | 16,000 |
| 2024/03/15 | 3,610 | 3,645 | 3,570 | 3,605 | +10 | +0.3% | 9,400 |
| 2024/03/14 | 3,520 | 3,595 | 3,515 | 3,595 | +65 | +1.8% | 6,500 |
| 2024/03/13 | 3,605 | 3,645 | 3,530 | 3,530 | -55 | -1.5% | 7,400 |
| 2024/03/12 | 3,535 | 3,595 | 3,525 | 3,585 | +25 | +0.7% | 7,600 |
| 2024/03/11 | 3,575 | 3,585 | 3,530 | 3,560 | -30 | -0.8% | 15,100 |
| 2024/03/08 | 3,640 | 3,645 | 3,585 | 3,590 | -50 | -1.4% | 14,700 |
| 2024/03/07 | 3,725 | 3,735 | 3,620 | 3,640 | -90 | -2.4% | 19,900 |
| 2024/03/06 | 3,700 | 3,795 | 3,700 | 3,730 | +15 | +0.4% | 13,100 |
| 2024/03/05 | 3,755 | 3,755 | 3,710 | 3,715 | -65 | -1.7% | 20,600 |
| 2024/03/04 | 3,850 | 3,850 | 3,780 | 3,780 | -50 | -1.3% | 15,400 |
| 2024/03/01 | 3,920 | 3,930 | 3,830 | 3,830 | -80 | -2% | 14,600 |
1～
50
件表示中 / 890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 | 440,500円 | +7.0% | +3.0% | 2.04% | 16.32倍 | 3.51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 |
| モロゾフ | 420,000円 | +1.3% | -13.8% | 1.86% | 21.52倍 | 1.48倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| ブルドック | 197,600円 | +5.2% | -55.4% | 1.77% | 528.34倍 | 1.26倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| 紀文食品 | 112,900円 | +4.0% | -4.2% | 1.77% | 9.02倍 | 1.38倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
| ファーマフーズ | 87,200円 | -6.5% | -18.1% | 2.29% | 13.60倍 | 2.66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 |
市場注目の銘柄
チャート関連のコラム
