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 |
---|---|---|---|---|---|---|---|
2021/02/08 | 4,145 | 4,255 | 4,120 | 4,250 | +105 | +2.5% | 15,400 |
2021/02/05 | 4,170 | 4,185 | 4,055 | 4,145 | ±0 | ±0% | 20,100 |
2021/02/04 | 4,280 | 4,300 | 4,125 | 4,145 | -100 | -2.4% | 17,700 |
2021/02/03 | 4,220 | 4,260 | 4,155 | 4,245 | +95 | +2.3% | 14,300 |
2021/02/02 | 4,195 | 4,330 | 4,115 | 4,150 | +55 | +1.3% | 27,900 |
2021/02/01 | 4,015 | 4,225 | 4,015 | 4,095 | +80 | +2% | 27,700 |
2021/01/29 | 4,205 | 4,215 | 3,905 | 4,015 | -210 | -5% | 98,300 |
2021/01/28 | 4,155 | 4,295 | 4,105 | 4,225 | ±0 | ±0% | 31,500 |
2021/01/27 | 4,305 | 4,350 | 4,185 | 4,225 | -120 | -2.8% | 42,800 |
2021/01/26 | 4,365 | 4,450 | 4,250 | 4,345 | -55 | -1.3% | 29,900 |
2021/01/25 | 4,360 | 4,485 | 4,220 | 4,400 | +45 | +1% | 59,400 |
2021/01/22 | 4,305 | 4,475 | 4,205 | 4,355 | -50 | -1.1% | 95,400 |
2021/01/21 | 4,705 | 4,770 | 4,400 | 4,405 | -280 | -6% | 119,800 |
2021/01/20 | 4,670 | 4,770 | 4,625 | 4,685 | -50 | -1.1% | 52,900 |
2021/01/19 | 4,945 | 4,945 | 4,685 | 4,735 | -130 | -2.7% | 43,100 |
2021/01/18 | 4,660 | 4,870 | 4,580 | 4,865 | +165 | +3.5% | 46,100 |
2021/01/15 | 4,760 | 4,850 | 4,630 | 4,700 | -60 | -1.3% | 61,500 |
2021/01/14 | 5,010 | 5,010 | 4,700 | 4,760 | -280 | -5.6% | 88,300 |
2021/01/13 | 4,655 | 5,050 | 4,625 | 5,040 | +290 | +6.1% | 108,500 |
2021/01/12 | 4,975 | 5,050 | 4,655 | 4,750 | -220 | -4.4% | 89,400 |
2021/01/08 | 5,090 | 5,250 | 4,905 | 4,970 | +10 | +0.2% | 87,100 |
2021/01/07 | 5,180 | 5,250 | 4,950 | 4,960 | -80 | -1.6% | 85,200 |
2021/01/06 | 4,760 | 5,300 | 4,680 | 5,040 | +375 | +8% | 173,100 |
2021/01/05 | 4,645 | 4,820 | 4,630 | 4,665 | -105 | -2.2% | 65,100 |
2021/01/04 | 4,570 | 4,770 | 4,420 | 4,770 | +340 | +7.7% | 85,400 |
2020/12/30 | 4,470 | 4,500 | 4,350 | 4,430 | -110 | -2.4% | 30,500 |
2020/12/29 | 4,395 | 4,650 | 4,230 | 4,540 | +205 | +4.7% | 78,100 |
2020/12/28 | 4,485 | 4,485 | 4,200 | 4,335 | -40 | -0.9% | 47,700 |
2020/12/25 | 4,500 | 4,555 | 4,315 | 4,375 | -80 | -1.8% | 40,300 |
2020/12/24 | 4,365 | 4,595 | 4,365 | 4,455 | +155 | +3.6% | 83,800 |
2020/12/23 | 4,280 | 4,510 | 4,200 | 4,300 | +145 | +3.5% | 115,800 |
2020/12/22 | 4,320 | 4,390 | 4,040 | 4,155 | -215 | -4.9% | 103,500 |
2020/12/21 | 4,405 | 4,465 | 4,210 | 4,370 | -155 | -3.4% | 86,300 |
2020/12/18 | 4,925 | 5,190 | 4,450 | 4,525 | -375 | -7.7% | 228,300 |
2020/12/17 | 4,700 | 4,945 | 4,595 | 4,900 | +340 | +7.5% | 133,800 |
2020/12/16 | 4,400 | 4,800 | 4,365 | 4,560 | +300 | +7% | 140,400 |
2020/12/15 | 4,895 | 4,970 | 4,210 | 4,260 | -635 | -13% | 166,100 |
2020/12/14 | 4,580 | 4,915 | 4,555 | 4,895 | +370 | +8.2% | 107,500 |
2020/12/11 | 4,280 | 4,555 | 4,250 | 4,525 | +200 | +4.6% | 95,000 |
2020/12/10 | 4,095 | 4,395 | 4,095 | 4,325 | +210 | +5.1% | 119,200 |
2020/12/09 | 4,180 | 4,230 | 4,055 | 4,115 | -80 | -1.9% | 60,600 |
2020/12/08 | 3,965 | 4,240 | 3,850 | 4,195 | +90 | +2.2% | 119,500 |
2020/12/07 | 4,030 | 4,160 | 3,755 | 4,105 | +185 | +4.7% | 204,000 |
2020/12/04 | 3,690 | 3,975 | 3,600 | 3,920 | +360 | +10.1% | 151,800 |
2020/12/03 | 3,740 | 3,790 | 3,560 | 3,560 | -115 | -3.1% | 58,200 |
2020/12/02 | 3,500 | 3,700 | 3,500 | 3,675 | +245 | +7.1% | 67,000 |
2020/12/01 | 3,490 | 3,500 | 3,330 | 3,430 | -70 | -2% | 52,800 |
2020/11/30 | 3,605 | 3,605 | 3,480 | 3,500 | -35 | -1% | 29,900 |
2020/11/27 | 3,605 | 3,715 | 3,535 | 3,535 | -90 | -2.5% | 36,900 |
2020/11/26 | 3,570 | 3,720 | 3,570 | 3,625 | +75 | +2.1% | 31,300 |
801~
850
件表示中 / 892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 | 447,500円 | +7.0% | +3.0% | 2.01% | 16.57倍 | 3.57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 | 422,000円 | +1.3% | -13.8% | 1.85% | 21.62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 | 199,800円 | +3.9% | +3.9% | 1.75% | 54.45倍 | 1.24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 | 115,400円 | +4.0% | -4.2% | 1.73% | 9.23倍 | 1.41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 | 89,300円 | -6.5% | -18.1% | 2.24% | 13.93倍 | 2.73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