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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,359 | 1,366 | 1,328 | 1,328 | -23 | -1.7% | 13,800 |
| 2025/06/12 | 1,352 | 1,359 | 1,345 | 1,351 | -2 | -0.1% | 12,100 |
| 2025/06/11 | 1,338 | 1,353 | 1,324 | 1,353 | +27 | +2% | 22,400 |
| 2025/06/10 | 1,326 | 1,342 | 1,325 | 1,326 | +5 | +0.4% | 13,500 |
| 2025/06/09 | 1,318 | 1,328 | 1,311 | 1,321 | +3 | +0.2% | 9,000 |
| 2025/06/06 | 1,326 | 1,326 | 1,307 | 1,318 | +10 | +0.8% | 10,600 |
| 2025/06/05 | 1,323 | 1,323 | 1,308 | 1,308 | -15 | -1.1% | 7,100 |
| 2025/06/04 | 1,320 | 1,333 | 1,318 | 1,323 | +3 | +0.2% | 7,400 |
| 2025/06/03 | 1,335 | 1,337 | 1,316 | 1,320 | -18 | -1.3% | 22,300 |
| 2025/06/02 | 1,334 | 1,342 | 1,323 | 1,338 | +18 | +1.4% | 17,300 |
| 2025/05/30 | 1,310 | 1,334 | 1,310 | 1,320 | +8 | +0.6% | 17,300 |
| 2025/05/29 | 1,328 | 1,334 | 1,312 | 1,312 | -4 | -0.3% | 10,300 |
| 2025/05/28 | 1,334 | 1,343 | 1,315 | 1,316 | -9 | -0.7% | 21,300 |
| 2025/05/27 | 1,320 | 1,326 | 1,305 | 1,325 | +29 | +2.2% | 26,500 |
| 2025/05/26 | 1,259 | 1,310 | 1,258 | 1,296 | +42 | +3.3% | 29,700 |
| 2025/05/23 | 1,254 | 1,256 | 1,247 | 1,254 | +4 | +0.3% | 6,500 |
| 2025/05/22 | 1,241 | 1,252 | 1,241 | 1,250 | +2 | +0.2% | 8,100 |
| 2025/05/21 | 1,251 | 1,258 | 1,248 | 1,248 | -7 | -0.6% | 10,000 |
| 2025/05/20 | 1,245 | 1,256 | 1,245 | 1,255 | +11 | +0.9% | 9,900 |
| 2025/05/19 | 1,240 | 1,252 | 1,239 | 1,244 | +4 | +0.3% | 14,600 |
| 2025/05/16 | 1,241 | 1,248 | 1,238 | 1,240 | -1 | -0.1% | 13,500 |
| 2025/05/15 | 1,230 | 1,257 | 1,230 | 1,241 | -17 | -1.4% | 39,900 |
| 2025/05/14 | 1,255 | 1,260 | 1,239 | 1,258 | -11 | -0.9% | 37,700 |
| 2025/05/13 | 1,259 | 1,269 | 1,249 | 1,269 | +10 | +0.8% | 17,100 |
| 2025/05/12 | 1,250 | 1,266 | 1,247 | 1,259 | +10 | +0.8% | 18,300 |
| 2025/05/09 | 1,256 | 1,263 | 1,245 | 1,249 | -7 | -0.6% | 18,400 |
| 2025/05/08 | 1,266 | 1,266 | 1,233 | 1,256 | -14 | -1.1% | 23,200 |
| 2025/05/07 | 1,250 | 1,273 | 1,245 | 1,270 | +22 | +1.8% | 24,700 |
| 2025/05/02 | 1,258 | 1,270 | 1,248 | 1,248 | +1 | +0.1% | 24,500 |
| 2025/05/01 | 1,232 | 1,259 | 1,231 | 1,247 | +15 | +1.2% | 26,800 |
| 2025/04/30 | 1,240 | 1,240 | 1,225 | 1,232 | -2 | -0.2% | 22,100 |
| 2025/04/28 | 1,229 | 1,240 | 1,229 | 1,234 | +10 | +0.8% | 12,600 |
| 2025/04/25 | 1,240 | 1,247 | 1,224 | 1,224 | -11 | -0.9% | 17,800 |
| 2025/04/24 | 1,234 | 1,236 | 1,227 | 1,235 | +2 | +0.2% | 22,700 |
| 2025/04/23 | 1,235 | 1,250 | 1,232 | 1,233 | +1 | +0.1% | 14,000 |
| 2025/04/22 | 1,239 | 1,247 | 1,232 | 1,232 | -22 | -1.8% | 21,600 |
| 2025/04/21 | 1,267 | 1,285 | 1,254 | 1,254 | -20 | -1.6% | 23,400 |
| 2025/04/18 | 1,248 | 1,274 | 1,248 | 1,274 | +30 | +2.4% | 16,400 |
| 2025/04/17 | 1,243 | 1,262 | 1,231 | 1,244 | +1 | +0.1% | 15,400 |
| 2025/04/16 | 1,261 | 1,265 | 1,235 | 1,243 | -8 | -0.6% | 25,600 |
| 2025/04/15 | 1,272 | 1,272 | 1,245 | 1,251 | -6 | -0.5% | 21,100 |
| 2025/04/14 | 1,229 | 1,259 | 1,227 | 1,257 | +50 | +4.1% | 28,500 |
| 2025/04/11 | 1,181 | 1,210 | 1,162 | 1,207 | +12 | +1% | 23,500 |
| 2025/04/10 | 1,223 | 1,223 | 1,190 | 1,195 | +32 | +2.8% | 25,900 |
| 2025/04/09 | 1,190 | 1,190 | 1,150 | 1,163 | -37 | -3.1% | 32,200 |
| 2025/04/08 | 1,139 | 1,200 | 1,129 | 1,200 | +120 | +11.1% | 35,200 |
| 2025/04/07 | 1,085 | 1,098 | 1,051 | 1,080 | -95 | -8.1% | 78,300 |
| 2025/04/04 | 1,203 | 1,217 | 1,152 | 1,175 | -42 | -3.5% | 79,900 |
| 2025/04/03 | 1,226 | 1,235 | 1,211 | 1,217 | -44 | -3.5% | 47,000 |
| 2025/04/02 | 1,258 | 1,263 | 1,238 | 1,261 | +10 | +0.8% | 29,400 |
1～
50
件表示中 / 1155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 | 132,800円 | +12.4% | +2.8% | 3.01% | 12.11倍 | 2.82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 |
| ヨシムラフード | 100,700円 | +4.5% | -31.8% | 0.00% | 21.43倍 | 2.17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 |
| ベースフード | 44,100円 | +14.3% | +111.4% | 0.00% | 93.83倍 | 22.62倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| イートアンドＨ | 202,800円 | +7.1% | +16.5% | 0.74% | 43.82倍 | 2.10倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| アヲハタ | 260,300円 | +2.4% | +6.5% | 0.77% | 72.71倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
