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 |
---|---|---|---|---|---|---|---|
2021/05/17 | 4,695 | 4,695 | 4,225 | 4,545 | -190 | -4% | 115,500 |
2021/05/14 | 4,770 | 4,830 | 4,685 | 4,735 | -5 | -0.1% | 30,400 |
2021/05/13 | 4,850 | 4,850 | 4,570 | 4,740 | -180 | -3.7% | 54,400 |
2021/05/12 | 5,000 | 5,000 | 4,750 | 4,920 | -80 | -1.6% | 39,000 |
2021/05/11 | 5,000 | 5,170 | 4,975 | 5,000 | -70 | -1.4% | 19,000 |
2021/05/10 | 5,080 | 5,150 | 4,975 | 5,070 | +115 | +2.3% | 28,100 |
2021/05/07 | 5,000 | 5,040 | 4,875 | 4,955 | -85 | -1.7% | 27,200 |
2021/05/06 | 4,975 | 5,040 | 4,945 | 5,040 | +115 | +2.3% | 16,300 |
2021/04/30 | 4,945 | 4,950 | 4,745 | 4,925 | +50 | +1% | 24,800 |
2021/04/28 | 5,010 | 5,170 | 4,825 | 4,875 | -145 | -2.9% | 32,000 |
2021/04/27 | 5,080 | 5,120 | 4,925 | 5,020 | -60 | -1.2% | 21,000 |
2021/04/26 | 5,050 | 5,200 | 5,000 | 5,080 | ±0 | ±0% | 14,000 |
2021/04/23 | 5,220 | 5,250 | 5,080 | 5,080 | -120 | -2.3% | 12,200 |
2021/04/22 | 5,050 | 5,230 | 5,000 | 5,200 | +280 | +5.7% | 19,900 |
2021/04/21 | 5,060 | 5,150 | 4,900 | 4,920 | -240 | -4.7% | 43,600 |
2021/04/20 | 5,180 | 5,350 | 5,120 | 5,160 | -20 | -0.4% | 27,700 |
2021/04/19 | 5,230 | 5,320 | 5,070 | 5,180 | +20 | +0.4% | 35,100 |
2021/04/16 | 5,140 | 5,420 | 5,050 | 5,160 | +50 | +1% | 104,300 |
2021/04/15 | 4,890 | 5,230 | 4,815 | 5,110 | +270 | +5.6% | 67,400 |
2021/04/14 | 4,895 | 4,975 | 4,810 | 4,840 | -95 | -1.9% | 19,900 |
2021/04/13 | 4,800 | 5,080 | 4,785 | 4,935 | +150 | +3.1% | 49,000 |
2021/04/12 | 4,785 | 4,985 | 4,755 | 4,785 | +60 | +1.3% | 40,700 |
2021/04/09 | 4,725 | 4,790 | 4,725 | 4,725 | -35 | -0.7% | 7,500 |
2021/04/08 | 4,800 | 4,805 | 4,690 | 4,760 | -50 | -1% | 8,700 |
2021/04/07 | 4,705 | 4,915 | 4,690 | 4,810 | +155 | +3.3% | 33,300 |
2021/04/06 | 4,750 | 4,750 | 4,610 | 4,655 | -80 | -1.7% | 15,400 |
2021/04/05 | 4,760 | 4,845 | 4,700 | 4,735 | +45 | +1% | 15,600 |
2021/04/02 | 4,755 | 4,770 | 4,660 | 4,690 | ±0 | ±0% | 10,500 |
2021/04/01 | 4,600 | 4,750 | 4,545 | 4,690 | +75 | +1.6% | 23,900 |
2021/03/31 | 4,645 | 4,675 | 4,520 | 4,615 | +40 | +0.9% | 19,800 |
2021/03/30 | 4,630 | 4,760 | 4,555 | 4,575 | -30 | -0.7% | 35,100 |
2021/03/29 | 4,660 | 4,850 | 4,575 | 4,605 | -15 | -0.3% | 32,400 |
2021/03/26 | 4,600 | 4,685 | 4,540 | 4,620 | +20 | +0.4% | 19,300 |
2021/03/25 | 4,650 | 4,690 | 4,520 | 4,600 | -5 | -0.1% | 14,100 |
2021/03/24 | 4,730 | 4,770 | 4,600 | 4,605 | -220 | -4.6% | 22,000 |
2021/03/23 | 4,825 | 4,880 | 4,675 | 4,825 | ±0 | ±0% | 33,700 |
2021/03/22 | 4,805 | 4,890 | 4,740 | 4,825 | +25 | +0.5% | 27,800 |
2021/03/19 | 4,800 | 4,830 | 4,705 | 4,800 | -10 | -0.2% | 27,800 |
2021/03/18 | 4,750 | 4,830 | 4,685 | 4,810 | +60 | +1.3% | 62,600 |
2021/03/17 | 4,640 | 4,795 | 4,640 | 4,750 | +180 | +3.9% | 62,400 |
2021/03/16 | 4,560 | 4,620 | 4,535 | 4,570 | -20 | -0.4% | 29,700 |
2021/03/15 | 4,630 | 4,635 | 4,520 | 4,590 | -40 | -0.9% | 27,800 |
2021/03/12 | 4,530 | 4,685 | 4,530 | 4,630 | +130 | +2.9% | 45,400 |
2021/03/11 | 4,300 | 4,540 | 4,280 | 4,500 | +150 | +3.4% | 27,700 |
2021/03/10 | 4,380 | 4,380 | 4,255 | 4,350 | -25 | -0.6% | 20,100 |
2021/03/09 | 4,245 | 4,425 | 4,195 | 4,375 | +145 | +3.4% | 49,700 |
2021/03/08 | 4,240 | 4,415 | 4,200 | 4,230 | +60 | +1.4% | 35,700 |
2021/03/05 | 4,275 | 4,275 | 4,055 | 4,170 | -110 | -2.6% | 41,000 |
2021/03/04 | 4,315 | 4,380 | 4,150 | 4,280 | -100 | -2.3% | 52,500 |
2021/03/03 | 4,555 | 4,605 | 4,125 | 4,380 | -245 | -5.3% | 173,400 |
851~
900
件表示中 / 1006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 | 572,000円 | +10.1% | +20.2% | 1.92% | 18.83倍 | 4.27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 |
オカムラ食品 | 440,000円 | +10.6% | +0.6% | 0.86% | 17.02倍 | 2.52倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
はごろも | 329,000円 | -0.6% | +10.2% | 1.52% | 18.21倍 | 0.79倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
かどや | 357,000円 | +7.9% | -23.7% | 2.38% | 16.43倍 | 0.96倍 |
|
ごま油で国内首位。1858年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
ヨシムラフード | 139,000円 | +16.9% | -12.5% | 0.00% | 29.77倍 | 3.29倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム