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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,525 | 1,545 | 1,523 | 1,542 | +14 | +0.9% | 13,300 |
| 2025/01/15 | 1,527 | 1,564 | 1,514 | 1,528 | -6 | -0.4% | 25,800 |
| 2025/01/14 | 1,550 | 1,565 | 1,521 | 1,534 | -16 | -1% | 44,100 |
| 2025/01/10 | 1,572 | 1,598 | 1,550 | 1,550 | -6 | -0.4% | 21,400 |
| 2025/01/09 | 1,565 | 1,565 | 1,534 | 1,556 | -9 | -0.6% | 27,500 |
| 2025/01/08 | 1,609 | 1,609 | 1,563 | 1,565 | -46 | -2.9% | 30,900 |
| 2025/01/07 | 1,625 | 1,657 | 1,611 | 1,611 | +20 | +1.3% | 102,100 |
| 2025/01/06 | 1,577 | 1,597 | 1,550 | 1,591 | +54 | +3.5% | 77,400 |
| 2024/12/30 | 1,519 | 1,537 | 1,499 | 1,537 | +16 | +1.1% | 80,100 |
| 2024/12/27 | 1,527 | 1,532 | 1,508 | 1,521 | -3,174 | -67.6% | 62,200 |
| 2024/12/26 | 4,770 | 4,770 | 4,630 | 4,695 | -5 | -0.1% | 27,700 |
| 2024/12/25 | 4,825 | 4,835 | 4,700 | 4,700 | -100 | -2.1% | 19,000 |
| 2024/12/24 | 4,910 | 4,910 | 4,790 | 4,800 | -50 | -1% | 18,200 |
| 2024/12/23 | 5,000 | 5,070 | 4,835 | 4,850 | -40 | -0.8% | 37,000 |
| 2024/12/20 | 4,890 | 4,920 | 4,835 | 4,890 | +25 | +0.5% | 15,500 |
| 2024/12/19 | 4,720 | 4,900 | 4,720 | 4,865 | +180 | +3.8% | 30,500 |
| 2024/12/18 | 4,665 | 4,725 | 4,615 | 4,685 | +75 | +1.6% | 29,100 |
| 2024/12/17 | 4,565 | 4,645 | 4,535 | 4,610 | +70 | +1.5% | 14,400 |
| 2024/12/16 | 4,650 | 4,705 | 4,525 | 4,540 | -105 | -2.3% | 27,500 |
| 2024/12/13 | 4,600 | 4,700 | 4,555 | 4,645 | +50 | +1.1% | 25,000 |
| 2024/12/12 | 4,625 | 4,685 | 4,570 | 4,595 | +5 | +0.1% | 18,800 |
| 2024/12/11 | 4,540 | 4,635 | 4,490 | 4,590 | +55 | +1.2% | 19,000 |
| 2024/12/10 | 4,520 | 4,535 | 4,460 | 4,535 | ±0 | ±0% | 23,600 |
| 2024/12/09 | 4,620 | 4,665 | 4,505 | 4,535 | -70 | -1.5% | 24,300 |
| 2024/12/06 | 4,645 | 4,645 | 4,500 | 4,605 | -110 | -2.3% | 36,200 |
| 2024/12/05 | 4,855 | 4,885 | 4,700 | 4,715 | -160 | -3.3% | 23,700 |
| 2024/12/04 | 4,880 | 4,915 | 4,855 | 4,875 | -5 | -0.1% | 11,600 |
| 2024/12/03 | 4,955 | 4,955 | 4,855 | 4,880 | -55 | -1.1% | 11,000 |
| 2024/12/02 | 4,955 | 4,965 | 4,785 | 4,935 | -5 | -0.1% | 14,800 |
| 2024/11/29 | 4,945 | 4,945 | 4,880 | 4,940 | -45 | -0.9% | 9,400 |
| 2024/11/28 | 5,040 | 5,040 | 4,980 | 4,985 | -55 | -1.1% | 4,900 |
| 2024/11/27 | 5,030 | 5,040 | 4,920 | 5,040 | +10 | +0.2% | 6,300 |
| 2024/11/26 | 5,010 | 5,030 | 4,900 | 5,030 | +20 | +0.4% | 9,000 |
| 2024/11/25 | 5,080 | 5,080 | 4,975 | 5,010 | +10 | +0.2% | 8,400 |
| 2024/11/22 | 5,000 | 5,020 | 4,960 | 5,000 | +25 | +0.5% | 5,000 |
| 2024/11/21 | 5,040 | 5,040 | 4,935 | 4,975 | +5 | +0.1% | 6,300 |
| 2024/11/20 | 5,010 | 5,070 | 4,970 | 4,970 | -40 | -0.8% | 7,400 |
| 2024/11/19 | 4,860 | 5,010 | 4,860 | 5,010 | +200 | +4.2% | 12,200 |
| 2024/11/18 | 5,000 | 5,030 | 4,810 | 4,810 | -160 | -3.2% | 42,200 |
| 2024/11/15 | 5,410 | 5,410 | 4,970 | 4,970 | -450 | -8.3% | 67,800 |
| 2024/11/14 | 5,580 | 5,580 | 5,260 | 5,420 | -280 | -4.9% | 30,100 |
| 2024/11/13 | 5,540 | 5,700 | 5,470 | 5,700 | +160 | +2.9% | 13,700 |
| 2024/11/12 | 5,530 | 5,570 | 5,490 | 5,540 | -10 | -0.2% | 6,500 |
| 2024/11/11 | 5,510 | 5,600 | 5,500 | 5,550 | +20 | +0.4% | 7,500 |
| 2024/11/08 | 5,670 | 5,670 | 5,530 | 5,530 | -50 | -0.9% | 5,800 |
| 2024/11/07 | 5,580 | 5,660 | 5,510 | 5,580 | ±0 | ±0% | 8,900 |
| 2024/11/06 | 5,640 | 5,680 | 5,580 | 5,580 | -60 | -1.1% | 3,300 |
| 2024/11/05 | 5,780 | 5,780 | 5,580 | 5,640 | +60 | +1.1% | 2,600 |
| 2024/11/01 | 5,700 | 5,700 | 5,580 | 5,580 | -140 | -2.4% | 5,500 |
| 2024/10/31 | 5,680 | 5,790 | 5,680 | 5,720 | +20 | +0.4% | 4,600 |
101～
150
件表示中 / 1155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 | 134,800円 | +12.4% | +2.8% | 2.97% | 12.29倍 | 2.86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 |
| ヨシムラフード | 99,400円 | +4.5% | -31.8% | 0.00% | 21.15倍 | 2.14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 |
| ベースフード | 46,300円 | +14.3% | +111.4% | 0.00% | 98.51倍 | 23.75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 | 204,000円 | +7.1% | +16.5% | 0.74% | 44.08倍 | 2.11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 |
| アヲハタ | 259,600円 | +2.4% | +6.5% | 0.77% | 72.51倍 | 1.58倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム
