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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 3,960 | 4,005 | 3,935 | 3,950 | +40 | +1% | 14,300 |
| 2024/02/20 | 3,960 | 3,975 | 3,905 | 3,910 | -10 | -0.3% | 13,400 |
| 2024/02/19 | 3,860 | 3,925 | 3,845 | 3,920 | +40 | +1% | 22,600 |
| 2024/02/16 | 3,940 | 3,940 | 3,850 | 3,880 | -60 | -1.5% | 31,200 |
| 2024/02/15 | 4,115 | 4,120 | 3,940 | 3,940 | -135 | -3.3% | 25,600 |
| 2024/02/14 | 4,200 | 4,215 | 4,075 | 4,075 | -260 | -6% | 43,100 |
| 2024/02/13 | 3,910 | 4,495 | 3,870 | 4,335 | +305 | +7.6% | 152,900 |
| 2024/02/09 | 4,045 | 4,090 | 3,980 | 4,030 | -50 | -1.2% | 38,200 |
| 2024/02/08 | 4,130 | 4,130 | 4,025 | 4,080 | -20 | -0.5% | 17,900 |
| 2024/02/07 | 4,160 | 4,185 | 4,070 | 4,100 | -55 | -1.3% | 21,700 |
| 2024/02/06 | 4,145 | 4,175 | 4,120 | 4,155 | +10 | +0.2% | 11,100 |
| 2024/02/05 | 4,170 | 4,170 | 4,130 | 4,145 | +30 | +0.7% | 13,600 |
| 2024/02/02 | 4,120 | 4,175 | 4,090 | 4,115 | +5 | +0.1% | 20,900 |
| 2024/02/01 | 4,160 | 4,160 | 4,095 | 4,110 | -50 | -1.2% | 7,000 |
| 2024/01/31 | 4,095 | 4,170 | 4,090 | 4,160 | +75 | +1.8% | 13,400 |
| 2024/01/30 | 4,145 | 4,150 | 4,065 | 4,085 | -50 | -1.2% | 15,300 |
| 2024/01/29 | 4,005 | 4,145 | 4,005 | 4,135 | +120 | +3% | 18,200 |
| 2024/01/26 | 4,055 | 4,075 | 4,015 | 4,015 | -40 | -1% | 17,200 |
| 2024/01/25 | 4,095 | 4,095 | 4,045 | 4,055 | -40 | -1% | 20,000 |
| 2024/01/24 | 4,185 | 4,185 | 4,085 | 4,095 | -80 | -1.9% | 25,300 |
| 2024/01/23 | 4,215 | 4,215 | 4,130 | 4,175 | -45 | -1.1% | 29,300 |
| 2024/01/22 | 4,290 | 4,290 | 4,205 | 4,220 | ±0 | ±0% | 14,200 |
| 2024/01/19 | 4,160 | 4,230 | 4,160 | 4,220 | +65 | +1.6% | 14,100 |
| 2024/01/18 | 4,175 | 4,175 | 4,135 | 4,155 | -20 | -0.5% | 14,200 |
| 2024/01/17 | 4,230 | 4,260 | 4,175 | 4,175 | -5 | -0.1% | 17,200 |
| 2024/01/16 | 4,330 | 4,330 | 4,180 | 4,180 | -150 | -3.5% | 39,400 |
| 2024/01/15 | 4,190 | 4,345 | 4,190 | 4,330 | +140 | +3.3% | 30,500 |
| 2024/01/12 | 4,210 | 4,245 | 4,175 | 4,190 | +15 | +0.4% | 15,400 |
| 2024/01/11 | 4,220 | 4,225 | 4,175 | 4,175 | -10 | -0.2% | 11,600 |
| 2024/01/10 | 4,195 | 4,280 | 4,185 | 4,185 | -10 | -0.2% | 19,300 |
| 2024/01/09 | 4,215 | 4,280 | 4,180 | 4,195 | -25 | -0.6% | 18,400 |
| 2024/01/05 | 4,345 | 4,345 | 4,205 | 4,220 | -75 | -1.7% | 37,500 |
| 2024/01/04 | 4,410 | 4,435 | 4,270 | 4,295 | -170 | -3.8% | 39,500 |
| 2023/12/29 | 4,405 | 4,500 | 4,400 | 4,465 | +25 | +0.6% | 17,300 |
| 2023/12/28 | 4,395 | 4,490 | 4,375 | 4,440 | -130 | -2.8% | 27,800 |
| 2023/12/27 | 4,625 | 4,625 | 4,465 | 4,570 | -35 | -0.8% | 27,900 |
| 2023/12/26 | 4,515 | 4,620 | 4,510 | 4,605 | +90 | +2% | 17,700 |
| 2023/12/25 | 4,520 | 4,520 | 4,450 | 4,515 | +65 | +1.5% | 16,000 |
| 2023/12/22 | 4,520 | 4,535 | 4,390 | 4,450 | -70 | -1.5% | 28,900 |
| 2023/12/21 | 4,485 | 4,540 | 4,460 | 4,520 | -5 | -0.1% | 10,900 |
| 2023/12/20 | 4,550 | 4,600 | 4,510 | 4,525 | -25 | -0.5% | 13,900 |
| 2023/12/19 | 4,385 | 4,570 | 4,385 | 4,550 | +195 | +4.5% | 22,600 |
| 2023/12/18 | 4,335 | 4,355 | 4,265 | 4,355 | +5 | +0.1% | 16,900 |
| 2023/12/15 | 4,355 | 4,380 | 4,320 | 4,350 | -25 | -0.6% | 15,000 |
| 2023/12/14 | 4,445 | 4,450 | 4,355 | 4,375 | -60 | -1.4% | 13,700 |
| 2023/12/13 | 4,540 | 4,585 | 4,425 | 4,435 | -90 | -2% | 17,900 |
| 2023/12/12 | 4,560 | 4,610 | 4,505 | 4,525 | -15 | -0.3% | 14,800 |
| 2023/12/11 | 4,595 | 4,645 | 4,515 | 4,540 | -50 | -1.1% | 16,000 |
| 2023/12/08 | 4,665 | 4,665 | 4,515 | 4,590 | -110 | -2.3% | 31,500 |
| 2023/12/07 | 4,790 | 4,795 | 4,665 | 4,700 | -90 | -1.9% | 15,600 |
51～
100
件表示中 / 885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 | 414,500円 | +7.0% | +3.0% | 2.17% | 15.35倍 | 3.30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 |
| やまみ | 365,000円 | +17.4% | +88.7% | 1.64% | 19.02倍 | 2.81倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| ファーマフーズ | 86,800円 | -6.5% | -18.1% | 2.30% | 13.53倍 | 2.65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 |
| オカムラ食品 | 285,500円 | +17.3% | -41.1% | 1.19% | 16.22倍 | 1.77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 |
| オエノンＨＤ | 35,100円 | +0.1% | -19.0% | 2.28% | 10.22倍 | 0.95倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。酵素医薬品が第２の柱に成長 |
市場注目の銘柄
チャート関連のコラム
