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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,645 | 4,675 | 4,520 | 4,615 | +40 | +0.9% | 19,800 |
| 2021/03/30 | 4,630 | 4,760 | 4,555 | 4,575 | -30 | -0.7% | 35,100 |
| 2021/03/29 | 4,660 | 4,850 | 4,575 | 4,605 | -15 | -0.3% | 32,400 |
| 2021/03/26 | 4,600 | 4,685 | 4,540 | 4,620 | +20 | +0.4% | 19,300 |
| 2021/03/25 | 4,650 | 4,690 | 4,520 | 4,600 | -5 | -0.1% | 14,100 |
| 2021/03/24 | 4,730 | 4,770 | 4,600 | 4,605 | -220 | -4.6% | 22,000 |
| 2021/03/23 | 4,825 | 4,880 | 4,675 | 4,825 | ±0 | ±0% | 33,700 |
| 2021/03/22 | 4,805 | 4,890 | 4,740 | 4,825 | +25 | +0.5% | 27,800 |
| 2021/03/19 | 4,800 | 4,830 | 4,705 | 4,800 | -10 | -0.2% | 27,800 |
| 2021/03/18 | 4,750 | 4,830 | 4,685 | 4,810 | +60 | +1.3% | 62,600 |
| 2021/03/17 | 4,640 | 4,795 | 4,640 | 4,750 | +180 | +3.9% | 62,400 |
| 2021/03/16 | 4,560 | 4,620 | 4,535 | 4,570 | -20 | -0.4% | 29,700 |
| 2021/03/15 | 4,630 | 4,635 | 4,520 | 4,590 | -40 | -0.9% | 27,800 |
| 2021/03/12 | 4,530 | 4,685 | 4,530 | 4,630 | +130 | +2.9% | 45,400 |
| 2021/03/11 | 4,300 | 4,540 | 4,280 | 4,500 | +150 | +3.4% | 27,700 |
| 2021/03/10 | 4,380 | 4,380 | 4,255 | 4,350 | -25 | -0.6% | 20,100 |
| 2021/03/09 | 4,245 | 4,425 | 4,195 | 4,375 | +145 | +3.4% | 49,700 |
| 2021/03/08 | 4,240 | 4,415 | 4,200 | 4,230 | +60 | +1.4% | 35,700 |
| 2021/03/05 | 4,275 | 4,275 | 4,055 | 4,170 | -110 | -2.6% | 41,000 |
| 2021/03/04 | 4,315 | 4,380 | 4,150 | 4,280 | -100 | -2.3% | 52,500 |
| 2021/03/03 | 4,555 | 4,605 | 4,125 | 4,380 | -245 | -5.3% | 173,400 |
| 2021/03/02 | 4,885 | 4,945 | 4,510 | 4,625 | -195 | -4% | 61,100 |
| 2021/03/01 | 4,960 | 5,040 | 4,710 | 4,820 | -105 | -2.1% | 49,600 |
| 2021/02/26 | 4,780 | 5,040 | 4,705 | 4,925 | +20 | +0.4% | 47,000 |
| 2021/02/25 | 4,865 | 5,080 | 4,845 | 4,905 | +95 | +2% | 77,300 |
| 2021/02/24 | 4,935 | 4,935 | 4,760 | 4,810 | -135 | -2.7% | 50,800 |
| 2021/02/22 | 4,900 | 4,945 | 4,715 | 4,945 | +240 | +5.1% | 57,100 |
| 2021/02/19 | 4,730 | 4,830 | 4,645 | 4,705 | -25 | -0.5% | 43,700 |
| 2021/02/18 | 4,740 | 4,950 | 4,680 | 4,730 | +60 | +1.3% | 69,200 |
| 2021/02/17 | 4,720 | 4,860 | 4,615 | 4,670 | -90 | -1.9% | 52,500 |
| 2021/02/16 | 4,700 | 4,885 | 4,600 | 4,760 | +5 | +0.1% | 84,400 |
| 2021/02/15 | 4,470 | 4,780 | 4,355 | 4,755 | +495 | +11.6% | 193,400 |
| 2021/02/12 | 4,355 | 4,545 | 4,160 | 4,260 | +20 | +0.5% | 119,500 |
| 2021/02/10 | 4,205 | 4,340 | 4,180 | 4,240 | +60 | +1.4% | 44,400 |
| 2021/02/09 | 4,255 | 4,255 | 4,120 | 4,180 | -70 | -1.6% | 25,200 |
| 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 |
1001～
1050
件表示中 / 1127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 | 124,800円 | +12.4% | +2.8% | 3.21% | 11.38倍 | 2.65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 |
| ベースフード | 43,200円 | +14.3% | +111.4% | 0.00% | 91.91倍 | 22.15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 | 206,100円 | +7.1% | +16.5% | 0.73% | 44.53倍 | 2.14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 | 84,900円 | +8.9% | +7.8% | 5.18% | 19.57倍 | 0.55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 |
| ヨシムラフード | 90,000円 | +3.7% | -31.8% | 0.00% | 19.15倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
