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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 5,010 | 5,010 | 4,890 | 4,950 | -80 | -1.6% | 17,000 |
| 2024/08/16 | 5,110 | 5,120 | 5,010 | 5,030 | -80 | -1.6% | 7,600 |
| 2024/08/15 | 5,060 | 5,150 | 4,990 | 5,110 | -10 | -0.2% | 12,700 |
| 2024/08/14 | 4,875 | 5,250 | 4,815 | 5,120 | +370 | +7.8% | 33,400 |
| 2024/08/13 | 4,715 | 4,800 | 4,605 | 4,750 | +170 | +3.7% | 16,500 |
| 2024/08/09 | 4,680 | 4,750 | 4,460 | 4,580 | -50 | -1.1% | 50,500 |
| 2024/08/08 | 4,695 | 4,695 | 4,480 | 4,630 | +190 | +4.3% | 18,900 |
| 2024/08/07 | 4,320 | 4,565 | 4,305 | 4,440 | +60 | +1.4% | 10,100 |
| 2024/08/06 | 4,100 | 4,450 | 4,100 | 4,380 | +470 | +12% | 29,700 |
| 2024/08/05 | 4,430 | 4,465 | 3,910 | 3,910 | -700 | -15.2% | 43,400 |
| 2024/08/02 | 4,865 | 4,865 | 4,610 | 4,610 | -325 | -6.6% | 19,000 |
| 2024/08/01 | 4,925 | 5,030 | 4,885 | 4,935 | -30 | -0.6% | 9,700 |
| 2024/07/31 | 4,935 | 4,965 | 4,805 | 4,965 | +25 | +0.5% | 9,400 |
| 2024/07/30 | 4,920 | 4,980 | 4,885 | 4,940 | +10 | +0.2% | 7,900 |
| 2024/07/29 | 4,975 | 5,010 | 4,930 | 4,930 | -45 | -0.9% | 6,300 |
| 2024/07/26 | 4,810 | 4,975 | 4,810 | 4,975 | +170 | +3.5% | 9,200 |
| 2024/07/25 | 4,870 | 4,870 | 4,710 | 4,805 | -120 | -2.4% | 14,400 |
| 2024/07/24 | 4,930 | 5,000 | 4,870 | 4,925 | -20 | -0.4% | 5,800 |
| 2024/07/23 | 4,950 | 5,040 | 4,945 | 4,945 | -10 | -0.2% | 4,200 |
| 2024/07/22 | 5,120 | 5,120 | 4,920 | 4,955 | -165 | -3.2% | 10,000 |
| 2024/07/19 | 5,340 | 5,340 | 5,120 | 5,120 | -210 | -3.9% | 9,100 |
| 2024/07/18 | 5,200 | 5,350 | 5,190 | 5,330 | +130 | +2.5% | 17,600 |
| 2024/07/17 | 5,140 | 5,200 | 5,140 | 5,200 | +60 | +1.2% | 6,600 |
| 2024/07/16 | 5,140 | 5,150 | 5,100 | 5,140 | +40 | +0.8% | 4,900 |
| 2024/07/12 | 5,010 | 5,100 | 4,980 | 5,100 | +70 | +1.4% | 6,100 |
| 2024/07/11 | 5,070 | 5,140 | 5,030 | 5,030 | -40 | -0.8% | 7,700 |
| 2024/07/10 | 5,060 | 5,090 | 5,030 | 5,070 | +50 | +1% | 5,800 |
| 2024/07/09 | 5,040 | 5,070 | 4,975 | 5,020 | +10 | +0.2% | 6,200 |
| 2024/07/08 | 4,880 | 5,020 | 4,830 | 5,010 | +125 | +2.6% | 9,000 |
| 2024/07/05 | 4,990 | 4,990 | 4,785 | 4,885 | -70 | -1.4% | 7,300 |
| 2024/07/04 | 4,975 | 4,990 | 4,910 | 4,955 | +40 | +0.8% | 8,400 |
| 2024/07/03 | 4,965 | 5,000 | 4,875 | 4,915 | -50 | -1% | 6,600 |
| 2024/07/02 | 5,040 | 5,040 | 4,950 | 4,965 | -35 | -0.7% | 8,200 |
| 2024/07/01 | 4,980 | 5,060 | 4,980 | 5,000 | +5 | +0.1% | 6,400 |
| 2024/06/28 | 5,030 | 5,190 | 4,945 | 4,995 | -35 | -0.7% | 17,600 |
| 2024/06/27 | 4,835 | 5,030 | 4,835 | 5,030 | +95 | +1.9% | 10,900 |
| 2024/06/26 | 4,965 | 5,020 | 4,905 | 4,935 | +25 | +0.5% | 20,000 |
| 2024/06/25 | 4,795 | 4,950 | 4,795 | 4,910 | +115 | +2.4% | 8,700 |
| 2024/06/24 | 4,975 | 4,975 | 4,785 | 4,795 | -165 | -3.3% | 15,100 |
| 2024/06/21 | 4,990 | 5,030 | 4,940 | 4,960 | -100 | -2% | 8,500 |
| 2024/06/20 | 5,070 | 5,070 | 5,000 | 5,060 | -40 | -0.8% | 5,300 |
| 2024/06/19 | 4,985 | 5,100 | 4,985 | 5,100 | +130 | +2.6% | 6,700 |
| 2024/06/18 | 5,100 | 5,120 | 4,960 | 4,970 | -130 | -2.5% | 14,500 |
| 2024/06/17 | 4,970 | 5,110 | 4,950 | 5,100 | +290 | +6% | 46,200 |
| 2024/06/14 | 4,740 | 4,835 | 4,740 | 4,810 | +70 | +1.5% | 4,500 |
| 2024/06/13 | 4,795 | 4,810 | 4,735 | 4,740 | -55 | -1.1% | 8,700 |
| 2024/06/12 | 4,860 | 4,870 | 4,760 | 4,795 | -70 | -1.4% | 10,600 |
| 2024/06/11 | 4,840 | 4,895 | 4,825 | 4,865 | -5 | -0.1% | 5,700 |
| 2024/06/10 | 4,865 | 4,960 | 4,825 | 4,870 | +35 | +0.7% | 10,100 |
| 2024/06/07 | 4,885 | 4,885 | 4,785 | 4,835 | -50 | -1% | 6,300 |
51～
100
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
