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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 4,240 | 4,255 | 4,085 | 4,155 | -95 | -2.2% | 28,700 |
| 2021/06/30 | 4,230 | 4,300 | 4,160 | 4,250 | +120 | +2.9% | 19,100 |
| 2021/06/29 | 4,090 | 4,165 | 4,085 | 4,130 | -100 | -2.4% | 13,400 |
| 2021/06/28 | 4,255 | 4,265 | 4,195 | 4,230 | +45 | +1.1% | 16,400 |
| 2021/06/25 | 4,220 | 4,220 | 4,150 | 4,185 | +25 | +0.6% | 8,300 |
| 2021/06/24 | 4,190 | 4,240 | 4,085 | 4,160 | -30 | -0.7% | 16,100 |
| 2021/06/23 | 4,110 | 4,205 | 4,110 | 4,190 | +60 | +1.5% | 8,300 |
| 2021/06/22 | 4,045 | 4,155 | 4,045 | 4,130 | +115 | +2.9% | 7,700 |
| 2021/06/21 | 4,080 | 4,095 | 4,000 | 4,015 | -85 | -2.1% | 24,100 |
| 2021/06/18 | 4,175 | 4,205 | 4,100 | 4,100 | -75 | -1.8% | 22,400 |
| 2021/06/17 | 4,175 | 4,235 | 4,170 | 4,175 | -25 | -0.6% | 5,800 |
| 2021/06/16 | 4,255 | 4,255 | 4,185 | 4,200 | -35 | -0.8% | 6,100 |
| 2021/06/15 | 4,305 | 4,305 | 4,145 | 4,235 | -70 | -1.6% | 38,900 |
| 2021/06/14 | 4,335 | 4,340 | 4,305 | 4,305 | +30 | +0.7% | 2,800 |
| 2021/06/11 | 4,215 | 4,340 | 4,210 | 4,275 | +45 | +1.1% | 16,100 |
| 2021/06/10 | 4,260 | 4,280 | 4,175 | 4,230 | +5 | +0.1% | 22,100 |
| 2021/06/09 | 4,300 | 4,365 | 4,225 | 4,225 | -55 | -1.3% | 14,900 |
| 2021/06/08 | 4,265 | 4,300 | 4,255 | 4,280 | ±0 | ±0% | 7,300 |
| 2021/06/07 | 4,305 | 4,365 | 4,250 | 4,280 | -45 | -1% | 21,500 |
| 2021/06/04 | 4,345 | 4,420 | 4,295 | 4,325 | -75 | -1.7% | 13,500 |
| 2021/06/03 | 4,345 | 4,420 | 4,340 | 4,400 | +25 | +0.6% | 11,900 |
| 2021/06/02 | 4,415 | 4,415 | 4,360 | 4,375 | -15 | -0.3% | 8,900 |
| 2021/06/01 | 4,415 | 4,445 | 4,270 | 4,390 | -85 | -1.9% | 28,800 |
| 2021/05/31 | 4,405 | 4,535 | 4,405 | 4,475 | -15 | -0.3% | 20,700 |
| 2021/05/28 | 4,530 | 4,550 | 4,410 | 4,490 | -30 | -0.7% | 19,300 |
| 2021/05/27 | 4,580 | 4,600 | 4,480 | 4,520 | -90 | -2% | 10,900 |
| 2021/05/26 | 4,645 | 4,645 | 4,515 | 4,610 | -10 | -0.2% | 17,700 |
| 2021/05/25 | 4,665 | 4,695 | 4,570 | 4,620 | +30 | +0.7% | 12,900 |
| 2021/05/24 | 4,670 | 4,750 | 4,555 | 4,590 | -10 | -0.2% | 16,700 |
| 2021/05/21 | 4,515 | 4,675 | 4,485 | 4,600 | +140 | +3.1% | 25,400 |
| 2021/05/20 | 4,400 | 4,495 | 4,325 | 4,460 | +60 | +1.4% | 18,500 |
| 2021/05/19 | 4,460 | 4,465 | 4,340 | 4,400 | -30 | -0.7% | 25,800 |
| 2021/05/18 | 4,480 | 4,505 | 4,345 | 4,430 | -115 | -2.5% | 45,200 |
| 2021/05/17 | 4,695 | 4,695 | 4,225 | 4,545 | -190 | -4% | 115,500 |
| 2021/05/14 | 4,770 | 4,830 | 4,685 | 4,735 | -5 | -0.1% | 30,400 |
| 2021/05/13 | 4,850 | 4,850 | 4,570 | 4,740 | -180 | -3.7% | 54,400 |
| 2021/05/12 | 5,000 | 5,000 | 4,750 | 4,920 | -80 | -1.6% | 39,000 |
| 2021/05/11 | 5,000 | 5,170 | 4,975 | 5,000 | -70 | -1.4% | 19,000 |
| 2021/05/10 | 5,080 | 5,150 | 4,975 | 5,070 | +115 | +2.3% | 28,100 |
| 2021/05/07 | 5,000 | 5,040 | 4,875 | 4,955 | -85 | -1.7% | 27,200 |
| 2021/05/06 | 4,975 | 5,040 | 4,945 | 5,040 | +115 | +2.3% | 16,300 |
| 2021/04/30 | 4,945 | 4,950 | 4,745 | 4,925 | +50 | +1% | 24,800 |
| 2021/04/28 | 5,010 | 5,170 | 4,825 | 4,875 | -145 | -2.9% | 32,000 |
| 2021/04/27 | 5,080 | 5,120 | 4,925 | 5,020 | -60 | -1.2% | 21,000 |
| 2021/04/26 | 5,050 | 5,200 | 5,000 | 5,080 | ±0 | ±0% | 14,000 |
| 2021/04/23 | 5,220 | 5,250 | 5,080 | 5,080 | -120 | -2.3% | 12,200 |
| 2021/04/22 | 5,050 | 5,230 | 5,000 | 5,200 | +280 | +5.7% | 19,900 |
| 2021/04/21 | 5,060 | 5,150 | 4,900 | 4,920 | -240 | -4.7% | 43,600 |
| 2021/04/20 | 5,180 | 5,350 | 5,120 | 5,160 | -20 | -0.4% | 27,700 |
| 2021/04/19 | 5,230 | 5,320 | 5,070 | 5,180 | +20 | +0.4% | 35,100 |
1001～
1050
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
