ピエトロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,757 | 1,758 | 1,750 | 1,751 | -6 | -0.3% | 3,400 |
| 2024/11/20 | 1,758 | 1,758 | 1,751 | 1,757 | +7 | +0.4% | 2,400 |
| 2024/11/19 | 1,751 | 1,758 | 1,750 | 1,750 | -7 | -0.4% | 4,900 |
| 2024/11/18 | 1,763 | 1,763 | 1,755 | 1,757 | ±0 | ±0% | 3,000 |
| 2024/11/15 | 1,759 | 1,759 | 1,757 | 1,757 | -1 | -0.1% | 1,800 |
| 2024/11/14 | 1,761 | 1,764 | 1,758 | 1,758 | -2 | -0.1% | 2,500 |
| 2024/11/13 | 1,767 | 1,767 | 1,760 | 1,760 | -7 | -0.4% | 2,100 |
| 2024/11/12 | 1,760 | 1,767 | 1,757 | 1,767 | +2 | +0.1% | 4,000 |
| 2024/11/11 | 1,764 | 1,765 | 1,753 | 1,765 | +1 | +0.1% | 2,400 |
| 2024/11/08 | 1,762 | 1,764 | 1,753 | 1,764 | +7 | +0.4% | 3,100 |
| 2024/11/07 | 1,750 | 1,757 | 1,750 | 1,757 | +6 | +0.3% | 3,200 |
| 2024/11/06 | 1,751 | 1,757 | 1,751 | 1,751 | +1 | +0.1% | 2,400 |
| 2024/11/05 | 1,762 | 1,762 | 1,750 | 1,750 | -7 | -0.4% | 3,900 |
| 2024/11/01 | 1,758 | 1,759 | 1,755 | 1,757 | -1 | -0.1% | 2,500 |
| 2024/10/31 | 1,740 | 1,758 | 1,740 | 1,758 | +20 | +1.2% | 7,800 |
| 2024/10/30 | 1,752 | 1,758 | 1,738 | 1,738 | -16 | -0.9% | 31,100 |
| 2024/10/29 | 1,754 | 1,760 | 1,754 | 1,754 | -1 | -0.1% | 4,400 |
| 2024/10/28 | 1,754 | 1,759 | 1,753 | 1,755 | -1 | -0.1% | 3,300 |
| 2024/10/25 | 1,760 | 1,762 | 1,755 | 1,756 | -4 | -0.2% | 6,900 |
| 2024/10/24 | 1,761 | 1,766 | 1,760 | 1,760 | -1 | -0.1% | 3,500 |
| 2024/10/23 | 1,761 | 1,766 | 1,761 | 1,761 | -5 | -0.3% | 3,000 |
| 2024/10/22 | 1,764 | 1,766 | 1,762 | 1,766 | +2 | +0.1% | 2,500 |
| 2024/10/21 | 1,762 | 1,769 | 1,761 | 1,764 | -2 | -0.1% | 1,600 |
| 2024/10/18 | 1,765 | 1,766 | 1,761 | 1,766 | +3 | +0.2% | 2,600 |
| 2024/10/17 | 1,761 | 1,764 | 1,760 | 1,763 | +2 | +0.1% | 2,100 |
| 2024/10/16 | 1,761 | 1,765 | 1,760 | 1,761 | ±0 | ±0% | 3,600 |
| 2024/10/15 | 1,762 | 1,765 | 1,761 | 1,761 | -2 | -0.1% | 3,800 |
| 2024/10/11 | 1,764 | 1,765 | 1,762 | 1,763 | -1 | -0.1% | 4,400 |
| 2024/10/10 | 1,769 | 1,769 | 1,763 | 1,764 | -2 | -0.1% | 4,600 |
| 2024/10/09 | 1,768 | 1,769 | 1,766 | 1,766 | +1 | +0.1% | 3,100 |
| 2024/10/08 | 1,769 | 1,774 | 1,765 | 1,765 | -5 | -0.3% | 3,500 |
| 2024/10/07 | 1,774 | 1,774 | 1,768 | 1,770 | +4 | +0.2% | 4,900 |
| 2024/10/04 | 1,775 | 1,775 | 1,766 | 1,766 | -5 | -0.3% | 3,200 |
| 2024/10/03 | 1,772 | 1,775 | 1,770 | 1,771 | +2 | +0.1% | 2,700 |
| 2024/10/02 | 1,768 | 1,772 | 1,765 | 1,769 | +1 | +0.1% | 5,100 |
| 2024/10/01 | 1,766 | 1,775 | 1,766 | 1,768 | +3 | +0.2% | 2,400 |
| 2024/09/30 | 1,766 | 1,773 | 1,763 | 1,765 | -8 | -0.5% | 7,300 |
| 2024/09/27 | 1,775 | 1,777 | 1,771 | 1,773 | -8 | -0.4% | 9,100 |
| 2024/09/26 | 1,783 | 1,786 | 1,779 | 1,781 | -2 | -0.1% | 28,100 |
| 2024/09/25 | 1,785 | 1,786 | 1,781 | 1,783 | ±0 | ±0% | 8,300 |
| 2024/09/24 | 1,786 | 1,786 | 1,783 | 1,783 | ±0 | ±0% | 6,500 |
| 2024/09/20 | 1,784 | 1,784 | 1,775 | 1,783 | +4 | +0.2% | 4,600 |
| 2024/09/19 | 1,780 | 1,784 | 1,772 | 1,779 | +7 | +0.4% | 3,800 |
| 2024/09/18 | 1,782 | 1,783 | 1,771 | 1,772 | -10 | -0.6% | 3,700 |
| 2024/09/17 | 1,770 | 1,782 | 1,770 | 1,782 | +12 | +0.7% | 3,900 |
| 2024/09/13 | 1,765 | 1,770 | 1,765 | 1,770 | +6 | +0.3% | 1,800 |
| 2024/09/12 | 1,754 | 1,769 | 1,754 | 1,764 | +14 | +0.8% | 6,300 |
| 2024/09/11 | 1,759 | 1,759 | 1,750 | 1,750 | -8 | -0.5% | 16,300 |
| 2024/09/10 | 1,772 | 1,772 | 1,758 | 1,758 | -3 | -0.2% | 20,000 |
| 2024/09/09 | 1,792 | 1,792 | 1,761 | 1,761 | -24 | -1.3% | 23,800 |
1～
50
件表示中 / 5539件
類似銘柄と比較する
現在ご覧いただいている「ピエトロ」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 |
|---|---|---|---|---|---|---|---|---|
| ピエトロ | 175,100円 | +9.0% | +7.0% | 1.37% | 122.19倍 | 1.90倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| ウェルディッシ | 74,400円 | +3.2% | - | 0.00% | 43.53倍 | 30.38倍 |
|
健康飲料や珍味を展開。化粧品会社買収、大手医療法人と給食卸や介護用品卸などで包括契約 |
| イフジ産業 | 155,000円 | +0.6% | +41.6% | 3.42% | 7.45倍 | 1.21倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| フルッタフルッタ | 20,000円 | +76.1% | - | 0.00% | 588.24倍 | 5.54倍 |
|
アサイーをはじめとするアマゾンフルーツの飲料や冷凍食品等をスーパー・コンビニに販売 |
| ＡＦＣ－ＨＤ | 82,900円 | +3.0% | +14.5% | 3.86% | 8.83倍 | 0.84倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
市場注目の銘柄
チャート関連のコラム
