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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,266 | 1,267 | 1,237 | 1,237 | -29 | -2.3% | 30,200 |
| 2025/03/06 | 1,248 | 1,335 | 1,244 | 1,266 | +33 | +2.7% | 172,600 |
| 2025/03/05 | 1,244 | 1,253 | 1,230 | 1,233 | -11 | -0.9% | 26,000 |
| 2025/03/04 | 1,244 | 1,244 | 1,220 | 1,244 | ±0 | ±0% | 20,500 |
| 2025/03/03 | 1,239 | 1,245 | 1,220 | 1,244 | +29 | +2.4% | 38,600 |
| 2025/02/28 | 1,213 | 1,227 | 1,202 | 1,215 | -6 | -0.5% | 44,400 |
| 2025/02/27 | 1,223 | 1,234 | 1,217 | 1,221 | ±0 | ±0% | 18,200 |
| 2025/02/26 | 1,212 | 1,229 | 1,203 | 1,221 | +9 | +0.7% | 45,700 |
| 2025/02/25 | 1,227 | 1,227 | 1,207 | 1,212 | -21 | -1.7% | 66,700 |
| 2025/02/21 | 1,235 | 1,271 | 1,226 | 1,233 | -2 | -0.2% | 114,000 |
| 2025/02/20 | 1,224 | 1,240 | 1,214 | 1,235 | +11 | +0.9% | 55,600 |
| 2025/02/19 | 1,233 | 1,235 | 1,206 | 1,224 | -9 | -0.7% | 136,200 |
| 2025/02/18 | 1,226 | 1,237 | 1,218 | 1,233 | +8 | +0.7% | 110,200 |
| 2025/02/17 | 1,250 | 1,260 | 1,220 | 1,225 | -20 | -1.6% | 180,500 |
| 2025/02/14 | 1,255 | 1,309 | 1,210 | 1,245 | -250 | -16.7% | 477,800 |
| 2025/02/13 | 1,505 | 1,506 | 1,464 | 1,495 | -8 | -0.5% | 58,500 |
| 2025/02/12 | 1,505 | 1,505 | 1,480 | 1,503 | +12 | +0.8% | 35,700 |
| 2025/02/10 | 1,448 | 1,502 | 1,448 | 1,491 | +43 | +3% | 27,900 |
| 2025/02/07 | 1,462 | 1,473 | 1,437 | 1,448 | -13 | -0.9% | 25,200 |
| 2025/02/06 | 1,478 | 1,490 | 1,460 | 1,461 | -12 | -0.8% | 13,300 |
| 2025/02/05 | 1,440 | 1,474 | 1,440 | 1,473 | +36 | +2.5% | 28,900 |
| 2025/02/04 | 1,460 | 1,469 | 1,436 | 1,437 | +7 | +0.5% | 37,900 |
| 2025/02/03 | 1,470 | 1,470 | 1,429 | 1,430 | -34 | -2.3% | 33,500 |
| 2025/01/31 | 1,478 | 1,478 | 1,452 | 1,464 | -3 | -0.2% | 23,900 |
| 2025/01/30 | 1,470 | 1,470 | 1,453 | 1,467 | -3 | -0.2% | 35,400 |
| 2025/01/29 | 1,480 | 1,487 | 1,463 | 1,470 | -10 | -0.7% | 17,500 |
| 2025/01/28 | 1,490 | 1,493 | 1,469 | 1,480 | -6 | -0.4% | 18,900 |
| 2025/01/27 | 1,490 | 1,491 | 1,469 | 1,486 | -4 | -0.3% | 18,900 |
| 2025/01/24 | 1,460 | 1,499 | 1,460 | 1,490 | +30 | +2.1% | 22,900 |
| 2025/01/23 | 1,476 | 1,490 | 1,452 | 1,460 | -41 | -2.7% | 40,400 |
| 2025/01/22 | 1,462 | 1,515 | 1,462 | 1,501 | +29 | +2% | 49,400 |
| 2025/01/21 | 1,514 | 1,516 | 1,471 | 1,472 | -43 | -2.8% | 71,400 |
| 2025/01/20 | 1,501 | 1,526 | 1,501 | 1,515 | +12 | +0.8% | 33,900 |
| 2025/01/17 | 1,529 | 1,545 | 1,501 | 1,503 | -39 | -2.5% | 30,200 |
| 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 |
101～
150
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
