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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,930 | 5,000 | 4,870 | 4,925 | -20 | -0.4% | 5,800 |
| 2024/07/23 | 4,950 | 5,040 | 4,945 | 4,945 | -10 | -0.2% | 4,200 |
| 2024/07/22 | 5,120 | 5,120 | 4,920 | 4,955 | -165 | -3.2% | 10,000 |
| 2024/07/19 | 5,340 | 5,340 | 5,120 | 5,120 | -210 | -3.9% | 9,100 |
| 2024/07/18 | 5,200 | 5,350 | 5,190 | 5,330 | +130 | +2.5% | 17,600 |
| 2024/07/17 | 5,140 | 5,200 | 5,140 | 5,200 | +60 | +1.2% | 6,600 |
| 2024/07/16 | 5,140 | 5,150 | 5,100 | 5,140 | +40 | +0.8% | 4,900 |
| 2024/07/12 | 5,010 | 5,100 | 4,980 | 5,100 | +70 | +1.4% | 6,100 |
| 2024/07/11 | 5,070 | 5,140 | 5,030 | 5,030 | -40 | -0.8% | 7,700 |
| 2024/07/10 | 5,060 | 5,090 | 5,030 | 5,070 | +50 | +1% | 5,800 |
| 2024/07/09 | 5,040 | 5,070 | 4,975 | 5,020 | +10 | +0.2% | 6,200 |
| 2024/07/08 | 4,880 | 5,020 | 4,830 | 5,010 | +125 | +2.6% | 9,000 |
| 2024/07/05 | 4,990 | 4,990 | 4,785 | 4,885 | -70 | -1.4% | 7,300 |
| 2024/07/04 | 4,975 | 4,990 | 4,910 | 4,955 | +40 | +0.8% | 8,400 |
| 2024/07/03 | 4,965 | 5,000 | 4,875 | 4,915 | -50 | -1% | 6,600 |
| 2024/07/02 | 5,040 | 5,040 | 4,950 | 4,965 | -35 | -0.7% | 8,200 |
| 2024/07/01 | 4,980 | 5,060 | 4,980 | 5,000 | +5 | +0.1% | 6,400 |
| 2024/06/28 | 5,030 | 5,190 | 4,945 | 4,995 | -35 | -0.7% | 17,600 |
| 2024/06/27 | 4,835 | 5,030 | 4,835 | 5,030 | +95 | +1.9% | 10,900 |
| 2024/06/26 | 4,965 | 5,020 | 4,905 | 4,935 | +25 | +0.5% | 20,000 |
| 2024/06/25 | 4,795 | 4,950 | 4,795 | 4,910 | +115 | +2.4% | 8,700 |
| 2024/06/24 | 4,975 | 4,975 | 4,785 | 4,795 | -165 | -3.3% | 15,100 |
| 2024/06/21 | 4,990 | 5,030 | 4,940 | 4,960 | -100 | -2% | 8,500 |
| 2024/06/20 | 5,070 | 5,070 | 5,000 | 5,060 | -40 | -0.8% | 5,300 |
| 2024/06/19 | 4,985 | 5,100 | 4,985 | 5,100 | +130 | +2.6% | 6,700 |
| 2024/06/18 | 5,100 | 5,120 | 4,960 | 4,970 | -130 | -2.5% | 14,500 |
| 2024/06/17 | 4,970 | 5,110 | 4,950 | 5,100 | +290 | +6% | 46,200 |
| 2024/06/14 | 4,740 | 4,835 | 4,740 | 4,810 | +70 | +1.5% | 4,500 |
| 2024/06/13 | 4,795 | 4,810 | 4,735 | 4,740 | -55 | -1.1% | 8,700 |
| 2024/06/12 | 4,860 | 4,870 | 4,760 | 4,795 | -70 | -1.4% | 10,600 |
| 2024/06/11 | 4,840 | 4,895 | 4,825 | 4,865 | -5 | -0.1% | 5,700 |
| 2024/06/10 | 4,865 | 4,960 | 4,825 | 4,870 | +35 | +0.7% | 10,100 |
| 2024/06/07 | 4,885 | 4,885 | 4,785 | 4,835 | -50 | -1% | 6,300 |
| 2024/06/06 | 4,900 | 4,900 | 4,825 | 4,885 | -5 | -0.1% | 8,500 |
| 2024/06/05 | 4,770 | 4,910 | 4,770 | 4,890 | +120 | +2.5% | 22,300 |
| 2024/06/04 | 4,800 | 4,800 | 4,730 | 4,770 | -40 | -0.8% | 13,100 |
| 2024/06/03 | 4,615 | 4,830 | 4,575 | 4,810 | +195 | +4.2% | 22,300 |
| 2024/05/31 | 4,485 | 4,615 | 4,485 | 4,615 | +105 | +2.3% | 11,500 |
| 2024/05/30 | 4,445 | 4,565 | 4,440 | 4,510 | +40 | +0.9% | 10,500 |
| 2024/05/29 | 4,595 | 4,600 | 4,465 | 4,470 | -170 | -3.7% | 18,700 |
| 2024/05/28 | 4,575 | 4,640 | 4,520 | 4,640 | +65 | +1.4% | 10,500 |
| 2024/05/27 | 4,490 | 4,595 | 4,450 | 4,575 | +85 | +1.9% | 12,200 |
| 2024/05/24 | 4,450 | 4,555 | 4,450 | 4,490 | +5 | +0.1% | 13,700 |
| 2024/05/23 | 4,625 | 4,625 | 4,460 | 4,485 | -155 | -3.3% | 22,000 |
| 2024/05/22 | 4,575 | 4,660 | 4,525 | 4,640 | +15 | +0.3% | 27,600 |
| 2024/05/21 | 4,595 | 4,730 | 4,495 | 4,625 | +100 | +2.2% | 55,900 |
| 2024/05/20 | 4,455 | 4,535 | 4,430 | 4,525 | +70 | +1.6% | 23,600 |
| 2024/05/17 | 4,390 | 4,485 | 4,385 | 4,455 | +50 | +1.1% | 13,900 |
| 2024/05/16 | 4,510 | 4,510 | 4,360 | 4,405 | -65 | -1.5% | 25,600 |
| 2024/05/15 | 4,410 | 4,600 | 4,410 | 4,470 | +240 | +5.7% | 64,000 |
251～
300
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
