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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 4,180 | 4,350 | 4,145 | 4,350 | +165 | +3.9% | 22,500 |
| 2023/09/21 | 4,150 | 4,280 | 4,150 | 4,185 | +35 | +0.8% | 17,500 |
| 2023/09/20 | 4,135 | 4,250 | 4,120 | 4,150 | -50 | -1.2% | 15,500 |
| 2023/09/19 | 4,010 | 4,200 | 4,000 | 4,200 | +195 | +4.9% | 30,800 |
| 2023/09/15 | 3,985 | 4,020 | 3,965 | 4,005 | +20 | +0.5% | 6,300 |
| 2023/09/14 | 3,985 | 4,000 | 3,940 | 3,985 | ±0 | ±0% | 5,200 |
| 2023/09/13 | 4,085 | 4,085 | 3,975 | 3,985 | -100 | -2.4% | 15,700 |
| 2023/09/12 | 4,050 | 4,120 | 4,010 | 4,085 | -15 | -0.4% | 24,600 |
| 2023/09/11 | 4,100 | 4,100 | 4,030 | 4,100 | -10 | -0.2% | 8,400 |
| 2023/09/08 | 3,945 | 4,140 | 3,920 | 4,110 | +165 | +4.2% | 46,000 |
| 2023/09/07 | 3,945 | 3,980 | 3,925 | 3,945 | -40 | -1% | 8,700 |
| 2023/09/06 | 3,900 | 3,985 | 3,895 | 3,985 | +75 | +1.9% | 8,800 |
| 2023/09/05 | 3,910 | 3,960 | 3,900 | 3,910 | -70 | -1.8% | 10,600 |
| 2023/09/04 | 4,035 | 4,035 | 3,955 | 3,980 | -55 | -1.4% | 12,500 |
| 2023/09/01 | 4,025 | 4,125 | 3,970 | 4,035 | ±0 | ±0% | 29,500 |
| 2023/08/31 | 3,900 | 4,040 | 3,830 | 4,035 | +145 | +3.7% | 37,200 |
| 2023/08/30 | 3,815 | 3,930 | 3,785 | 3,890 | +70 | +1.8% | 29,400 |
| 2023/08/29 | 3,785 | 3,830 | 3,730 | 3,820 | +35 | +0.9% | 16,700 |
| 2023/08/28 | 3,740 | 3,785 | 3,695 | 3,785 | +75 | +2% | 15,100 |
| 2023/08/25 | 3,670 | 3,790 | 3,645 | 3,710 | +65 | +1.8% | 25,700 |
| 2023/08/24 | 3,575 | 3,670 | 3,550 | 3,645 | +100 | +2.8% | 12,100 |
| 2023/08/23 | 3,515 | 3,545 | 3,510 | 3,545 | +30 | +0.9% | 4,900 |
| 2023/08/22 | 3,600 | 3,600 | 3,510 | 3,515 | -70 | -2% | 8,800 |
| 2023/08/21 | 3,530 | 3,585 | 3,515 | 3,585 | +35 | +1% | 6,100 |
| 2023/08/18 | 3,555 | 3,605 | 3,535 | 3,550 | -45 | -1.3% | 10,100 |
| 2023/08/17 | 3,630 | 3,630 | 3,530 | 3,595 | -35 | -1% | 12,200 |
| 2023/08/16 | 3,655 | 3,695 | 3,600 | 3,630 | -75 | -2% | 12,400 |
| 2023/08/15 | 3,800 | 3,800 | 3,635 | 3,705 | -100 | -2.6% | 18,000 |
| 2023/08/14 | 3,630 | 3,860 | 3,625 | 3,805 | +190 | +5.3% | 55,400 |
| 2023/08/10 | 3,450 | 3,615 | 3,425 | 3,615 | -45 | -1.2% | 68,500 |
| 2023/08/09 | 3,480 | 3,685 | 3,465 | 3,660 | +185 | +5.3% | 48,700 |
| 2023/08/08 | 3,425 | 3,475 | 3,395 | 3,475 | +60 | +1.8% | 10,800 |
| 2023/08/07 | 3,330 | 3,420 | 3,315 | 3,415 | +75 | +2.2% | 8,500 |
| 2023/08/04 | 3,370 | 3,395 | 3,300 | 3,340 | -25 | -0.7% | 7,400 |
| 2023/08/03 | 3,405 | 3,405 | 3,320 | 3,365 | -55 | -1.6% | 9,800 |
| 2023/08/02 | 3,465 | 3,465 | 3,410 | 3,420 | -20 | -0.6% | 9,800 |
| 2023/08/01 | 3,480 | 3,480 | 3,435 | 3,440 | -20 | -0.6% | 3,500 |
| 2023/07/31 | 3,470 | 3,520 | 3,415 | 3,460 | ±0 | ±0% | 7,100 |
| 2023/07/28 | 3,455 | 3,480 | 3,405 | 3,460 | +5 | +0.1% | 11,900 |
| 2023/07/27 | 3,465 | 3,480 | 3,435 | 3,455 | -25 | -0.7% | 6,200 |
| 2023/07/26 | 3,490 | 3,495 | 3,460 | 3,480 | -10 | -0.3% | 5,400 |
| 2023/07/25 | 3,570 | 3,570 | 3,490 | 3,490 | -75 | -2.1% | 7,900 |
| 2023/07/24 | 3,500 | 3,580 | 3,500 | 3,565 | +90 | +2.6% | 20,100 |
| 2023/07/21 | 3,450 | 3,475 | 3,410 | 3,475 | +40 | +1.2% | 6,000 |
| 2023/07/20 | 3,450 | 3,470 | 3,385 | 3,435 | -45 | -1.3% | 13,000 |
| 2023/07/19 | 3,465 | 3,480 | 3,430 | 3,480 | -5 | -0.1% | 9,200 |
| 2023/07/18 | 3,470 | 3,515 | 3,420 | 3,485 | +15 | +0.4% | 12,000 |
| 2023/07/14 | 3,430 | 3,530 | 3,390 | 3,470 | +45 | +1.3% | 29,300 |
| 2023/07/13 | 3,435 | 3,490 | 3,370 | 3,425 | -45 | -1.3% | 18,300 |
| 2023/07/12 | 3,360 | 3,560 | 3,360 | 3,470 | +165 | +5% | 58,300 |
151～
200
件表示中 / 885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 | 414,500円 | +7.0% | +3.0% | 2.17% | 15.35倍 | 3.30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 |
| やまみ | 365,000円 | +17.4% | +88.7% | 1.64% | 19.02倍 | 2.81倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| ファーマフーズ | 86,800円 | -6.5% | -18.1% | 2.30% | 13.54倍 | 2.65倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| オカムラ食品 | 285,500円 | +17.3% | -41.1% | 1.19% | 16.22倍 | 1.77倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| オエノンＨＤ | 35,100円 | +0.1% | -19.0% | 2.28% | 10.22倍 | 0.96倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。酵素医薬品が第２の柱に成長 |
市場注目の銘柄
チャート関連のコラム
