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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 3,270 | 3,335 | 3,270 | 3,305 | +55 | +1.7% | 13,700 |
| 2023/07/10 | 3,250 | 3,285 | 3,215 | 3,250 | +35 | +1.1% | 13,400 |
| 2023/07/07 | 3,220 | 3,220 | 3,150 | 3,215 | -5 | -0.2% | 17,000 |
| 2023/07/06 | 3,250 | 3,255 | 3,210 | 3,220 | -30 | -0.9% | 9,300 |
| 2023/07/05 | 3,300 | 3,320 | 3,250 | 3,250 | -50 | -1.5% | 9,100 |
| 2023/07/04 | 3,295 | 3,335 | 3,285 | 3,300 | +25 | +0.8% | 17,500 |
| 2023/07/03 | 3,300 | 3,360 | 3,265 | 3,275 | -10 | -0.3% | 19,100 |
| 2023/06/30 | 3,250 | 3,325 | 3,230 | 3,285 | +30 | +0.9% | 17,200 |
| 2023/06/29 | 3,300 | 3,330 | 3,230 | 3,255 | -175 | -5.1% | 55,400 |
| 2023/06/28 | 3,420 | 3,440 | 3,370 | 3,430 | +10 | +0.3% | 37,900 |
| 2023/06/27 | 3,420 | 3,440 | 3,395 | 3,420 | -25 | -0.7% | 22,100 |
| 2023/06/26 | 3,450 | 3,460 | 3,390 | 3,445 | +25 | +0.7% | 22,700 |
| 2023/06/23 | 3,395 | 3,420 | 3,380 | 3,420 | +40 | +1.2% | 16,500 |
| 2023/06/22 | 3,350 | 3,400 | 3,350 | 3,380 | +20 | +0.6% | 13,500 |
| 2023/06/21 | 3,340 | 3,365 | 3,335 | 3,360 | +10 | +0.3% | 7,400 |
| 2023/06/20 | 3,345 | 3,360 | 3,335 | 3,350 | +20 | +0.6% | 5,300 |
| 2023/06/19 | 3,350 | 3,350 | 3,330 | 3,330 | -10 | -0.3% | 6,900 |
| 2023/06/16 | 3,315 | 3,345 | 3,300 | 3,340 | +40 | +1.2% | 9,700 |
| 2023/06/15 | 3,285 | 3,320 | 3,270 | 3,300 | +10 | +0.3% | 7,600 |
| 2023/06/14 | 3,335 | 3,345 | 3,265 | 3,290 | -35 | -1.1% | 13,100 |
| 2023/06/13 | 3,365 | 3,365 | 3,325 | 3,325 | -10 | -0.3% | 6,900 |
| 2023/06/12 | 3,330 | 3,350 | 3,330 | 3,335 | +15 | +0.5% | 6,000 |
| 2023/06/09 | 3,350 | 3,360 | 3,310 | 3,320 | ±0 | ±0% | 7,300 |
| 2023/06/08 | 3,295 | 3,375 | 3,290 | 3,320 | +45 | +1.4% | 20,000 |
| 2023/06/07 | 3,275 | 3,290 | 3,260 | 3,275 | -5 | -0.2% | 7,400 |
| 2023/06/06 | 3,230 | 3,280 | 3,200 | 3,280 | +40 | +1.2% | 7,600 |
| 2023/06/05 | 3,225 | 3,280 | 3,220 | 3,240 | +25 | +0.8% | 9,800 |
| 2023/06/02 | 3,210 | 3,215 | 3,195 | 3,215 | +20 | +0.6% | 4,900 |
| 2023/06/01 | 3,180 | 3,215 | 3,180 | 3,195 | +10 | +0.3% | 5,700 |
| 2023/05/31 | 3,225 | 3,290 | 3,185 | 3,185 | -25 | -0.8% | 14,900 |
| 2023/05/30 | 3,160 | 3,240 | 3,150 | 3,210 | +60 | +1.9% | 10,600 |
| 2023/05/29 | 3,135 | 3,175 | 3,135 | 3,150 | +30 | +1% | 5,600 |
| 2023/05/26 | 3,105 | 3,140 | 3,090 | 3,120 | -15 | -0.5% | 11,700 |
| 2023/05/25 | 3,215 | 3,225 | 3,125 | 3,135 | -55 | -1.7% | 18,400 |
| 2023/05/24 | 3,155 | 3,220 | 3,145 | 3,190 | +35 | +1.1% | 9,300 |
| 2023/05/23 | 3,135 | 3,165 | 3,125 | 3,155 | +20 | +0.6% | 4,400 |
| 2023/05/22 | 3,135 | 3,150 | 3,090 | 3,135 | +5 | +0.2% | 12,900 |
| 2023/05/19 | 3,185 | 3,185 | 3,130 | 3,130 | -55 | -1.7% | 5,900 |
| 2023/05/18 | 3,150 | 3,185 | 3,125 | 3,185 | +40 | +1.3% | 11,700 |
| 2023/05/17 | 3,155 | 3,180 | 3,135 | 3,145 | -10 | -0.3% | 9,000 |
| 2023/05/16 | 3,210 | 3,210 | 3,135 | 3,155 | -35 | -1.1% | 7,400 |
| 2023/05/15 | 3,230 | 3,230 | 3,155 | 3,190 | +35 | +1.1% | 10,100 |
| 2023/05/12 | 3,250 | 3,260 | 3,150 | 3,155 | +65 | +2.1% | 34,700 |
201～
250
件表示中 / 892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 | 445,500円 | +7.0% | +3.0% | 2.02% | 16.50倍 | 3.55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 |
| モロゾフ | 415,000円 | +1.3% | -13.8% | 1.88% | 21.26倍 | 1.46倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| ブルドック | 196,600円 | +3.9% | +3.9% | 1.78% | 53.58倍 | 1.22倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| 紀文食品 | 114,900円 | +4.0% | -4.2% | 1.74% | 9.19倍 | 1.40倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
| ファーマフーズ | 87,700円 | -6.5% | -18.1% | 2.28% | 13.68倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
