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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 4,200 | 4,280 | 4,200 | 4,240 | +100 | +2.4% | 5,600 |
| 2024/04/19 | 4,150 | 4,150 | 4,070 | 4,140 | -25 | -0.6% | 7,200 |
| 2024/04/18 | 4,120 | 4,235 | 4,090 | 4,165 | +45 | +1.1% | 7,600 |
| 2024/04/17 | 4,170 | 4,170 | 4,050 | 4,120 | -30 | -0.7% | 8,300 |
| 2024/04/16 | 4,165 | 4,185 | 4,130 | 4,150 | -65 | -1.5% | 7,000 |
| 2024/04/15 | 4,200 | 4,215 | 4,165 | 4,215 | ±0 | ±0% | 6,500 |
| 2024/04/12 | 4,210 | 4,235 | 4,195 | 4,215 | -15 | -0.4% | 6,400 |
| 2024/04/11 | 4,210 | 4,255 | 4,175 | 4,230 | -25 | -0.6% | 8,400 |
| 2024/04/10 | 4,255 | 4,305 | 4,190 | 4,255 | ±0 | ±0% | 10,000 |
| 2024/04/09 | 4,300 | 4,325 | 4,255 | 4,255 | -10 | -0.2% | 6,600 |
| 2024/04/08 | 4,370 | 4,370 | 4,255 | 4,265 | -60 | -1.4% | 9,900 |
| 2024/04/05 | 4,315 | 4,330 | 4,210 | 4,325 | +10 | +0.2% | 17,200 |
| 2024/04/04 | 4,195 | 4,370 | 4,195 | 4,315 | +105 | +2.5% | 23,800 |
| 2024/04/03 | 4,230 | 4,280 | 4,140 | 4,210 | -60 | -1.4% | 23,700 |
| 2024/04/02 | 4,340 | 4,405 | 4,255 | 4,270 | -35 | -0.8% | 24,700 |
| 2024/04/01 | 4,295 | 4,390 | 4,255 | 4,305 | +25 | +0.6% | 26,900 |
| 2024/03/29 | 4,200 | 4,295 | 4,135 | 4,280 | +150 | +3.6% | 25,100 |
| 2024/03/28 | 4,050 | 4,175 | 4,000 | 4,130 | +135 | +3.4% | 29,900 |
| 2024/03/27 | 3,945 | 4,040 | 3,930 | 3,995 | +50 | +1.3% | 23,100 |
| 2024/03/26 | 3,820 | 3,955 | 3,810 | 3,945 | +110 | +2.9% | 25,400 |
| 2024/03/25 | 3,850 | 3,850 | 3,800 | 3,835 | +15 | +0.4% | 10,100 |
| 2024/03/22 | 3,785 | 3,820 | 3,735 | 3,820 | +100 | +2.7% | 14,500 |
| 2024/03/21 | 3,830 | 3,840 | 3,720 | 3,720 | -60 | -1.6% | 21,000 |
| 2024/03/19 | 3,685 | 3,780 | 3,680 | 3,780 | +100 | +2.7% | 23,400 |
| 2024/03/18 | 3,625 | 3,680 | 3,620 | 3,680 | +75 | +2.1% | 16,000 |
| 2024/03/15 | 3,610 | 3,645 | 3,570 | 3,605 | +10 | +0.3% | 9,400 |
| 2024/03/14 | 3,520 | 3,595 | 3,515 | 3,595 | +65 | +1.8% | 6,500 |
| 2024/03/13 | 3,605 | 3,645 | 3,530 | 3,530 | -55 | -1.5% | 7,400 |
| 2024/03/12 | 3,535 | 3,595 | 3,525 | 3,585 | +25 | +0.7% | 7,600 |
| 2024/03/11 | 3,575 | 3,585 | 3,530 | 3,560 | -30 | -0.8% | 15,100 |
| 2024/03/08 | 3,640 | 3,645 | 3,585 | 3,590 | -50 | -1.4% | 14,700 |
| 2024/03/07 | 3,725 | 3,735 | 3,620 | 3,640 | -90 | -2.4% | 19,900 |
| 2024/03/06 | 3,700 | 3,795 | 3,700 | 3,730 | +15 | +0.4% | 13,100 |
| 2024/03/05 | 3,755 | 3,755 | 3,710 | 3,715 | -65 | -1.7% | 20,600 |
| 2024/03/04 | 3,850 | 3,850 | 3,780 | 3,780 | -50 | -1.3% | 15,400 |
| 2024/03/01 | 3,920 | 3,930 | 3,830 | 3,830 | -80 | -2% | 14,600 |
| 2024/02/29 | 3,910 | 3,915 | 3,850 | 3,910 | ±0 | ±0% | 12,600 |
| 2024/02/28 | 3,920 | 3,940 | 3,910 | 3,910 | -10 | -0.3% | 5,200 |
| 2024/02/27 | 3,945 | 3,945 | 3,885 | 3,920 | -30 | -0.8% | 12,300 |
| 2024/02/26 | 3,905 | 3,950 | 3,875 | 3,950 | +45 | +1.2% | 14,200 |
| 2024/02/22 | 3,985 | 3,985 | 3,905 | 3,905 | -45 | -1.1% | 9,400 |
| 2024/02/21 | 3,960 | 4,005 | 3,935 | 3,950 | +40 | +1% | 14,300 |
| 2024/02/20 | 3,960 | 3,975 | 3,905 | 3,910 | -10 | -0.3% | 13,400 |
| 2024/02/19 | 3,860 | 3,925 | 3,845 | 3,920 | +40 | +1% | 22,600 |
| 2024/02/16 | 3,940 | 3,940 | 3,850 | 3,880 | -60 | -1.5% | 31,200 |
| 2024/02/15 | 4,115 | 4,120 | 3,940 | 3,940 | -135 | -3.3% | 25,600 |
| 2024/02/14 | 4,200 | 4,215 | 4,075 | 4,075 | -260 | -6% | 43,100 |
| 2024/02/13 | 3,910 | 4,495 | 3,870 | 4,335 | +305 | +7.6% | 152,900 |
| 2024/02/09 | 4,045 | 4,090 | 3,980 | 4,030 | -50 | -1.2% | 38,200 |
| 2024/02/08 | 4,130 | 4,130 | 4,025 | 4,080 | -20 | -0.5% | 17,900 |
251～
300
件表示中 / 1126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 | 124,700円 | +12.4% | +2.8% | 3.21% | 11.37倍 | 2.64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 | 207,100円 | +7.1% | +16.5% | 0.72% | 44.75倍 | 2.15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 | 85,300円 | +8.9% | +7.8% | 5.16% | 19.66倍 | 0.55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 |
| ヨシムラフード | 91,100円 | +3.7% | -31.8% | 0.00% | 19.39倍 | 1.97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 |
| アヲハタ | 258,500円 | +2.4% | +6.5% | 0.77% | 72.21倍 | 1.57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
