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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 1,056 | 1,059 | 1,045 | 1,047 | -11 | -1% | 59,400 |
| 2025/02/10 | 1,044 | 1,059 | 1,044 | 1,058 | +12 | +1.1% | 40,500 |
| 2025/02/07 | 1,043 | 1,054 | 1,039 | 1,046 | -2 | -0.2% | 42,500 |
| 2025/02/06 | 1,050 | 1,058 | 1,048 | 1,048 | +6 | +0.6% | 54,200 |
| 2025/02/05 | 1,059 | 1,060 | 1,033 | 1,042 | -4 | -0.4% | 37,300 |
| 2025/02/04 | 1,064 | 1,064 | 1,046 | 1,046 | -10 | -0.9% | 42,000 |
| 2025/02/03 | 1,071 | 1,071 | 1,056 | 1,056 | -15 | -1.4% | 38,500 |
| 2025/01/31 | 1,079 | 1,079 | 1,067 | 1,071 | -9 | -0.8% | 31,000 |
| 2025/01/30 | 1,047 | 1,083 | 1,044 | 1,080 | +49 | +4.8% | 73,200 |
| 2025/01/29 | 1,034 | 1,038 | 1,031 | 1,031 | -1 | -0.1% | 14,200 |
| 2025/01/28 | 1,029 | 1,036 | 1,023 | 1,032 | +6 | +0.6% | 17,800 |
| 2025/01/27 | 1,017 | 1,027 | 1,015 | 1,026 | +15 | +1.5% | 19,800 |
| 2025/01/24 | 1,012 | 1,015 | 1,011 | 1,011 | ±0 | ±0% | 14,900 |
| 2025/01/23 | 1,010 | 1,014 | 1,009 | 1,011 | ±0 | ±0% | 14,400 |
| 2025/01/22 | 1,011 | 1,016 | 1,011 | 1,011 | ±0 | ±0% | 9,900 |
| 2025/01/21 | 1,020 | 1,020 | 1,010 | 1,011 | -1 | -0.1% | 19,000 |
| 2025/01/20 | 1,007 | 1,012 | 1,002 | 1,012 | +12 | +1.2% | 18,000 |
| 2025/01/17 | 1,002 | 1,006 | 1,000 | 1,000 | -2 | -0.2% | 27,500 |
| 2025/01/16 | 1,015 | 1,015 | 1,002 | 1,002 | -12 | -1.2% | 27,900 |
| 2025/01/15 | 1,020 | 1,020 | 1,010 | 1,014 | +4 | +0.4% | 18,300 |
| 2025/01/14 | 1,021 | 1,021 | 1,008 | 1,010 | -3 | -0.3% | 32,800 |
| 2025/01/10 | 1,019 | 1,023 | 1,013 | 1,013 | -7 | -0.7% | 20,800 |
| 2025/01/09 | 1,030 | 1,031 | 1,020 | 1,020 | -10 | -1% | 24,600 |
| 2025/01/08 | 1,041 | 1,045 | 1,030 | 1,030 | -10 | -1% | 26,600 |
| 2025/01/07 | 1,049 | 1,049 | 1,040 | 1,040 | -12 | -1.1% | 23,600 |
| 2025/01/06 | 1,055 | 1,058 | 1,044 | 1,052 | -1 | -0.1% | 29,900 |
| 2024/12/30 | 1,034 | 1,057 | 1,034 | 1,053 | +20 | +1.9% | 32,000 |
| 2024/12/27 | 1,018 | 1,037 | 1,014 | 1,033 | +14 | +1.4% | 31,300 |
| 2024/12/26 | 1,009 | 1,019 | 1,008 | 1,019 | +9 | +0.9% | 24,800 |
| 2024/12/25 | 1,009 | 1,010 | 1,004 | 1,010 | +1 | +0.1% | 12,000 |
| 2024/12/24 | 1,010 | 1,010 | 1,003 | 1,009 | ±0 | ±0% | 10,400 |
| 2024/12/23 | 1,014 | 1,015 | 1,002 | 1,009 | -1 | -0.1% | 18,000 |
| 2024/12/20 | 1,015 | 1,016 | 1,007 | 1,010 | -2 | -0.2% | 13,800 |
| 2024/12/19 | 1,008 | 1,013 | 1,006 | 1,012 | -3 | -0.3% | 12,300 |
| 2024/12/18 | 1,020 | 1,020 | 1,009 | 1,015 | -3 | -0.3% | 9,800 |
| 2024/12/17 | 1,024 | 1,024 | 1,012 | 1,018 | -3 | -0.3% | 17,400 |
| 2024/12/16 | 1,025 | 1,027 | 1,020 | 1,021 | -2 | -0.2% | 20,400 |
| 2024/12/13 | 1,020 | 1,029 | 1,020 | 1,023 | -4 | -0.4% | 15,000 |
| 2024/12/12 | 1,023 | 1,028 | 1,022 | 1,027 | +6 | +0.6% | 16,500 |
| 2024/12/11 | 1,025 | 1,026 | 1,021 | 1,021 | -4 | -0.4% | 9,300 |
| 2024/12/10 | 1,027 | 1,028 | 1,021 | 1,025 | +4 | +0.4% | 6,700 |
| 2024/12/09 | 1,025 | 1,028 | 1,021 | 1,021 | -3 | -0.3% | 10,400 |
| 2024/12/06 | 1,026 | 1,030 | 1,024 | 1,024 | -6 | -0.6% | 5,600 |
| 2024/12/05 | 1,034 | 1,034 | 1,024 | 1,030 | +2 | +0.2% | 8,200 |
| 2024/12/04 | 1,037 | 1,037 | 1,028 | 1,028 | -9 | -0.9% | 6,900 |
| 2024/12/03 | 1,023 | 1,039 | 1,023 | 1,037 | +5 | +0.5% | 13,300 |
| 2024/12/02 | 1,051 | 1,051 | 1,027 | 1,032 | +11 | +1.1% | 12,800 |
| 2024/11/29 | 1,050 | 1,050 | 1,021 | 1,021 | -31 | -2.9% | 15,000 |
| 2024/11/28 | 1,051 | 1,053 | 1,044 | 1,052 | +1 | +0.1% | 6,400 |
| 2024/11/27 | 1,063 | 1,063 | 1,042 | 1,051 | -8 | -0.8% | 5,800 |
151～
200
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
