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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 4,055 | 4,105 | 3,990 | 4,010 | -65 | -1.6% | 11,000 |
| 2021/09/13 | 4,110 | 4,110 | 4,045 | 4,075 | -60 | -1.5% | 10,900 |
| 2021/09/10 | 4,070 | 4,175 | 4,070 | 4,135 | +70 | +1.7% | 4,200 |
| 2021/09/09 | 4,180 | 4,180 | 4,065 | 4,065 | -115 | -2.8% | 10,000 |
| 2021/09/08 | 4,220 | 4,230 | 4,180 | 4,180 | -45 | -1.1% | 2,800 |
| 2021/09/07 | 4,285 | 4,285 | 4,220 | 4,225 | -60 | -1.4% | 4,700 |
| 2021/09/06 | 4,330 | 4,330 | 4,260 | 4,285 | +40 | +0.9% | 1,500 |
| 2021/09/03 | 4,295 | 4,295 | 4,230 | 4,245 | +20 | +0.5% | 4,900 |
| 2021/09/02 | 4,355 | 4,355 | 4,225 | 4,225 | -120 | -2.8% | 4,300 |
| 2021/09/01 | 4,350 | 4,350 | 4,270 | 4,345 | +5 | +0.1% | 6,300 |
| 2021/08/31 | 4,235 | 4,340 | 4,190 | 4,340 | +160 | +3.8% | 17,600 |
| 2021/08/30 | 4,190 | 4,220 | 4,180 | 4,180 | -30 | -0.7% | 2,700 |
| 2021/08/27 | 4,245 | 4,245 | 4,210 | 4,210 | -55 | -1.3% | 1,100 |
| 2021/08/26 | 4,240 | 4,265 | 4,175 | 4,265 | +80 | +1.9% | 1,700 |
| 2021/08/25 | 4,230 | 4,245 | 4,165 | 4,185 | -45 | -1.1% | 3,600 |
| 2021/08/24 | 4,200 | 4,305 | 4,200 | 4,230 | +30 | +0.7% | 6,500 |
| 2021/08/23 | 4,300 | 4,300 | 4,185 | 4,200 | -40 | -0.9% | 3,700 |
| 2021/08/20 | 4,285 | 4,290 | 4,175 | 4,240 | +70 | +1.7% | 8,200 |
| 2021/08/19 | 4,295 | 4,295 | 4,145 | 4,170 | -80 | -1.9% | 3,000 |
| 2021/08/18 | 4,150 | 4,315 | 4,140 | 4,250 | +110 | +2.7% | 5,400 |
| 2021/08/17 | 4,285 | 4,285 | 4,125 | 4,140 | -145 | -3.4% | 6,600 |
| 2021/08/16 | 4,340 | 4,380 | 4,220 | 4,285 | +35 | +0.8% | 8,500 |
| 2021/08/13 | 4,220 | 4,425 | 4,090 | 4,250 | -140 | -3.2% | 47,800 |
| 2021/08/12 | 4,205 | 4,480 | 4,190 | 4,390 | +240 | +5.8% | 64,700 |
| 2021/08/11 | 3,885 | 4,250 | 3,870 | 4,150 | +450 | +12.2% | 90,200 |
| 2021/08/10 | 3,640 | 3,760 | 3,570 | 3,700 | +60 | +1.6% | 14,200 |
| 2021/08/06 | 3,640 | 3,700 | 3,555 | 3,640 | ±0 | ±0% | 6,000 |
| 2021/08/05 | 3,475 | 3,680 | 3,475 | 3,640 | +145 | +4.1% | 13,600 |
| 2021/08/04 | 3,545 | 3,600 | 3,450 | 3,495 | -160 | -4.4% | 41,100 |
| 2021/08/03 | 3,615 | 3,680 | 3,530 | 3,655 | +45 | +1.2% | 11,600 |
| 2021/08/02 | 3,835 | 3,885 | 3,480 | 3,610 | -280 | -7.2% | 59,700 |
| 2021/07/30 | 3,920 | 3,925 | 3,845 | 3,890 | -30 | -0.8% | 10,300 |
| 2021/07/29 | 3,945 | 3,945 | 3,920 | 3,920 | -40 | -1% | 3,100 |
| 2021/07/28 | 3,945 | 3,970 | 3,910 | 3,960 | +15 | +0.4% | 4,800 |
| 2021/07/27 | 3,960 | 3,985 | 3,915 | 3,945 | -15 | -0.4% | 6,900 |
| 2021/07/26 | 4,060 | 4,060 | 3,960 | 3,960 | -40 | -1% | 2,500 |
| 2021/07/21 | 4,055 | 4,070 | 3,960 | 4,000 | -55 | -1.4% | 11,300 |
| 2021/07/20 | 3,980 | 4,095 | 3,980 | 4,055 | +5 | +0.1% | 10,000 |
| 2021/07/19 | 4,100 | 4,100 | 3,950 | 4,050 | -50 | -1.2% | 20,400 |
| 2021/07/16 | 4,130 | 4,150 | 4,100 | 4,100 | -70 | -1.7% | 3,600 |
| 2021/07/15 | 4,200 | 4,200 | 4,120 | 4,170 | -35 | -0.8% | 7,400 |
| 2021/07/14 | 4,210 | 4,210 | 4,130 | 4,205 | -5 | -0.1% | 9,500 |
| 2021/07/13 | 4,195 | 4,215 | 4,125 | 4,210 | ±0 | ±0% | 9,000 |
| 2021/07/12 | 4,220 | 4,335 | 4,190 | 4,210 | +35 | +0.8% | 21,300 |
| 2021/07/09 | 4,155 | 4,220 | 4,100 | 4,175 | +90 | +2.2% | 15,900 |
| 2021/07/08 | 4,100 | 4,170 | 4,080 | 4,085 | -70 | -1.7% | 16,400 |
| 2021/07/07 | 4,160 | 4,230 | 4,140 | 4,155 | -5 | -0.1% | 9,100 |
| 2021/07/06 | 4,150 | 4,260 | 4,130 | 4,160 | +10 | +0.2% | 15,600 |
| 2021/07/05 | 4,110 | 4,185 | 4,070 | 4,150 | +40 | +1% | 13,900 |
| 2021/07/02 | 4,180 | 4,180 | 4,110 | 4,110 | -45 | -1.1% | 7,100 |
951～
1000
件表示中 / 1189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 | 134,100円 | +12.4% | +2.8% | 2.98% | 12.23倍 | 2.84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 |
| イートアンドＨ | 210,900円 | +7.1% | +16.5% | 0.71% | 45.63倍 | 2.19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 |
| 鳥越粉 | 91,700円 | +8.9% | +7.8% | 4.80% | 21.14倍 | 0.59倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| 佐藤食 | 248,900円 | +0.6% | -14.5% | 1.69% | 19.36倍 | 0.48倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 日食品 | 350,000円 | +3.7% | -6.0% | 4.14% | 12.30倍 | 0.61倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
市場注目の銘柄
チャート関連のコラム
