ピックルス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 |
|---|---|---|---|---|---|---|---|
| 2025/09/22 | 1,095 | 1,206 | 1,084 | 1,156 | +70 | +6.4% | 234,600 |
| 2025/09/19 | 1,084 | 1,097 | 1,062 | 1,086 | +2 | +0.2% | 40,600 |
| 2025/09/18 | 1,079 | 1,089 | 1,065 | 1,084 | +5 | +0.5% | 23,800 |
| 2025/09/17 | 1,069 | 1,079 | 1,068 | 1,079 | +10 | +0.9% | 24,300 |
| 2025/09/16 | 1,050 | 1,069 | 1,046 | 1,069 | +27 | +2.6% | 48,400 |
| 2025/09/12 | 1,048 | 1,049 | 1,039 | 1,042 | ±0 | ±0% | 20,900 |
| 2025/09/11 | 1,044 | 1,048 | 1,042 | 1,042 | -2 | -0.2% | 7,400 |
| 2025/09/10 | 1,035 | 1,050 | 1,033 | 1,044 | +6 | +0.6% | 13,100 |
| 2025/09/09 | 1,045 | 1,052 | 1,037 | 1,038 | -7 | -0.7% | 20,300 |
| 2025/09/08 | 1,032 | 1,047 | 1,024 | 1,045 | +27 | +2.7% | 68,100 |
| 2025/09/05 | 1,017 | 1,023 | 1,014 | 1,018 | +1 | +0.1% | 20,100 |
| 2025/09/04 | 1,018 | 1,018 | 1,002 | 1,017 | -1 | -0.1% | 18,300 |
| 2025/09/03 | 1,001 | 1,018 | 1,000 | 1,018 | +22 | +2.2% | 32,700 |
| 2025/09/02 | 988 | 1,002 | 988 | 996 | +9 | +0.9% | 18,700 |
| 2025/09/01 | 981 | 997 | 981 | 987 | +6 | +0.6% | 21,100 |
| 2025/08/29 | 994 | 999 | 981 | 981 | -14 | -1.4% | 22,600 |
| 2025/08/28 | 995 | 999 | 990 | 995 | -8 | -0.8% | 18,600 |
| 2025/08/27 | 1,004 | 1,011 | 1,002 | 1,003 | -2 | -0.2% | 15,700 |
| 2025/08/26 | 1,013 | 1,013 | 1,003 | 1,005 | -8 | -0.8% | 17,600 |
| 2025/08/25 | 1,015 | 1,015 | 1,008 | 1,013 | +1 | +0.1% | 11,000 |
| 2025/08/22 | 1,017 | 1,017 | 1,010 | 1,012 | -3 | -0.3% | 12,100 |
| 2025/08/21 | 1,025 | 1,025 | 1,010 | 1,015 | -2 | -0.2% | 17,600 |
| 2025/08/20 | 997 | 1,021 | 997 | 1,017 | +20 | +2% | 42,200 |
| 2025/08/19 | 996 | 1,000 | 995 | 997 | +2 | +0.2% | 9,300 |
| 2025/08/18 | 989 | 1,000 | 989 | 995 | +6 | +0.6% | 15,400 |
| 2025/08/15 | 995 | 995 | 989 | 989 | -5 | -0.5% | 11,900 |
| 2025/08/14 | 994 | 994 | 987 | 994 | ±0 | ±0% | 13,300 |
| 2025/08/13 | 998 | 999 | 990 | 994 | -7 | -0.7% | 20,600 |
| 2025/08/12 | 999 | 1,004 | 995 | 1,001 | +2 | +0.2% | 40,900 |
| 2025/08/08 | 998 | 999 | 995 | 999 | +1 | +0.1% | 11,900 |
| 2025/08/07 | 996 | 998 | 991 | 998 | +6 | +0.6% | 12,000 |
| 2025/08/06 | 996 | 996 | 990 | 992 | -4 | -0.4% | 18,400 |
| 2025/08/05 | 992 | 996 | 991 | 996 | +4 | +0.4% | 9,600 |
| 2025/08/04 | 993 | 998 | 991 | 992 | -2 | -0.2% | 10,300 |
| 2025/08/01 | 990 | 994 | 990 | 994 | +4 | +0.4% | 8,300 |
| 2025/07/31 | 986 | 990 | 983 | 990 | +12 | +1.2% | 9,100 |
| 2025/07/30 | 990 | 992 | 978 | 978 | -2 | -0.2% | 15,400 |
| 2025/07/29 | 993 | 993 | 980 | 980 | -8 | -0.8% | 13,000 |
| 2025/07/28 | 995 | 995 | 987 | 988 | ±0 | ±0% | 8,400 |
| 2025/07/25 | 991 | 995 | 988 | 988 | -3 | -0.3% | 15,400 |
| 2025/07/24 | 988 | 991 | 986 | 991 | +7 | +0.7% | 14,800 |
| 2025/07/23 | 985 | 987 | 977 | 984 | +8 | +0.8% | 24,600 |
| 2025/07/22 | 989 | 989 | 974 | 976 | ±0 | ±0% | 11,500 |
| 2025/07/18 | 977 | 981 | 975 | 976 | ±0 | ±0% | 8,200 |
| 2025/07/17 | 979 | 979 | 974 | 976 | +1 | +0.1% | 11,300 |
| 2025/07/16 | 979 | 980 | 975 | 975 | -1 | -0.1% | 7,600 |
| 2025/07/15 | 978 | 985 | 976 | 976 | -4 | -0.4% | 9,400 |
| 2025/07/14 | 979 | 983 | 975 | 980 | +8 | +0.8% | 15,200 |
| 2025/07/11 | 973 | 976 | 971 | 972 | ±0 | ±0% | 9,100 |
| 2025/07/10 | 975 | 975 | 970 | 972 | +1 | +0.1% | 16,800 |
1～
50
件表示中 / 749件
類似銘柄と比較する
現在ご覧いただいている「ピックルスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ピックルスＨＤ | 115,600円 | -1.3% | +13.9% | 2.34% | 14.63倍 | 0.79倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| サンクゼール | 195,100円 | +6.4% | +8.4% | 1.79% | 37.35倍 | 3.65倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 塩水糖 | 44,700円 | -1.9% | -24.6% | 3.36% | 7.69倍 | 0.74倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| ウェルディッシ | 68,200円 | - | - | 0.53% | - | 5.56倍 |
|
旧石垣食品。健康飲料や珍味販売。化粧品、介護用品卸のほか、定額制の冷食宅配事業参入 |
| ダイショー | 142,400円 | +4.8% | -10.8% | 1.26% | 32.73倍 | 1.40倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
