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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,810 | 1,812 | 1,808 | 1,808 | -3 | -0.2% | 3,300 |
| 2023/08/03 | 1,812 | 1,814 | 1,810 | 1,811 | -1 | -0.1% | 5,000 |
| 2023/08/02 | 1,818 | 1,819 | 1,812 | 1,812 | -4 | -0.2% | 3,400 |
| 2023/08/01 | 1,814 | 1,817 | 1,810 | 1,816 | +2 | +0.1% | 2,600 |
| 2023/07/31 | 1,812 | 1,814 | 1,809 | 1,814 | +8 | +0.4% | 2,300 |
| 2023/07/28 | 1,816 | 1,816 | 1,806 | 1,806 | -12 | -0.7% | 24,800 |
| 2023/07/27 | 1,822 | 1,822 | 1,816 | 1,818 | ±0 | ±0% | 2,300 |
| 2023/07/26 | 1,820 | 1,820 | 1,818 | 1,818 | -1 | -0.1% | 900 |
| 2023/07/25 | 1,823 | 1,823 | 1,819 | 1,819 | -4 | -0.2% | 1,200 |
| 2023/07/24 | 1,824 | 1,825 | 1,818 | 1,823 | +5 | +0.3% | 1,900 |
| 2023/07/21 | 1,822 | 1,822 | 1,818 | 1,818 | -7 | -0.4% | 2,400 |
| 2023/07/20 | 1,827 | 1,827 | 1,814 | 1,825 | +14 | +0.8% | 5,100 |
| 2023/07/19 | 1,816 | 1,816 | 1,811 | 1,811 | +1 | +0.1% | 2,700 |
| 2023/07/18 | 1,813 | 1,815 | 1,810 | 1,810 | ±0 | ±0% | 2,300 |
| 2023/07/14 | 1,810 | 1,816 | 1,809 | 1,810 | ±0 | ±0% | 3,500 |
| 2023/07/13 | 1,814 | 1,814 | 1,810 | 1,810 | +2 | +0.1% | 1,300 |
| 2023/07/12 | 1,821 | 1,823 | 1,805 | 1,808 | -11 | -0.6% | 8,600 |
| 2023/07/11 | 1,825 | 1,825 | 1,819 | 1,819 | -2 | -0.1% | 2,800 |
| 2023/07/10 | 1,830 | 1,830 | 1,821 | 1,821 | -6 | -0.3% | 3,300 |
| 2023/07/07 | 1,829 | 1,834 | 1,827 | 1,827 | -1 | -0.1% | 2,500 |
| 2023/07/06 | 1,840 | 1,843 | 1,827 | 1,828 | +2 | +0.1% | 3,300 |
| 2023/07/05 | 1,840 | 1,840 | 1,826 | 1,826 | -4 | -0.2% | 4,500 |
| 2023/07/04 | 1,836 | 1,839 | 1,830 | 1,830 | -6 | -0.3% | 4,000 |
| 2023/07/03 | 1,834 | 1,840 | 1,834 | 1,836 | +4 | +0.2% | 2,600 |
| 2023/06/30 | 1,828 | 1,833 | 1,823 | 1,832 | +4 | +0.2% | 3,300 |
| 2023/06/29 | 1,827 | 1,828 | 1,820 | 1,828 | +5 | +0.3% | 2,400 |
| 2023/06/28 | 1,823 | 1,823 | 1,812 | 1,823 | +6 | +0.3% | 3,200 |
| 2023/06/27 | 1,819 | 1,824 | 1,814 | 1,817 | +1 | +0.1% | 2,500 |
| 2023/06/26 | 1,819 | 1,819 | 1,812 | 1,816 | +1 | +0.1% | 2,100 |
| 2023/06/23 | 1,817 | 1,817 | 1,811 | 1,815 | -1 | -0.1% | 2,600 |
| 2023/06/22 | 1,814 | 1,820 | 1,813 | 1,816 | -5 | -0.3% | 2,000 |
| 2023/06/21 | 1,810 | 1,821 | 1,810 | 1,821 | +10 | +0.6% | 2,600 |
| 2023/06/20 | 1,828 | 1,828 | 1,810 | 1,811 | -6 | -0.3% | 3,700 |
| 2023/06/19 | 1,819 | 1,819 | 1,810 | 1,817 | +7 | +0.4% | 2,400 |
| 2023/06/16 | 1,810 | 1,816 | 1,810 | 1,810 | -1 | -0.1% | 2,700 |
| 2023/06/15 | 1,812 | 1,819 | 1,811 | 1,811 | -7 | -0.4% | 1,800 |
| 2023/06/14 | 1,818 | 1,822 | 1,813 | 1,818 | +1 | +0.1% | 3,400 |
| 2023/06/13 | 1,821 | 1,822 | 1,816 | 1,817 | -5 | -0.3% | 3,700 |
| 2023/06/12 | 1,811 | 1,823 | 1,811 | 1,822 | +11 | +0.6% | 2,900 |
| 2023/06/09 | 1,811 | 1,820 | 1,803 | 1,811 | -2 | -0.1% | 5,600 |
| 2023/06/08 | 1,812 | 1,816 | 1,812 | 1,813 | +1 | +0.1% | 1,800 |
| 2023/06/07 | 1,811 | 1,817 | 1,811 | 1,812 | ±0 | ±0% | 2,900 |
| 2023/06/06 | 1,800 | 1,812 | 1,800 | 1,812 | +8 | +0.4% | 1,400 |
| 2023/06/05 | 1,818 | 1,818 | 1,799 | 1,804 | +6 | +0.3% | 3,200 |
| 2023/06/02 | 1,801 | 1,803 | 1,798 | 1,798 | -2 | -0.1% | 3,800 |
| 2023/06/01 | 1,803 | 1,803 | 1,800 | 1,800 | ±0 | ±0% | 3,600 |
| 2023/05/31 | 1,806 | 1,806 | 1,800 | 1,800 | -3 | -0.2% | 4,900 |
| 2023/05/30 | 1,814 | 1,814 | 1,803 | 1,803 | -3 | -0.2% | 4,200 |
| 2023/05/29 | 1,810 | 1,814 | 1,806 | 1,806 | -1 | -0.1% | 2,700 |
| 2023/05/26 | 1,810 | 1,811 | 1,806 | 1,807 | -2 | -0.1% | 2,200 |
501～
550
件表示中 / 5721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 | 174,500円 | +5.9% | +25.0% | 1.38% | 201.50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 |
| ピックルスＨＤ | 101,500円 | -1.3% | +13.9% | 2.66% | 12.84倍 | 0.69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 |
| ＡＦＣ－ＨＤ | 89,000円 | +3.0% | +14.5% | 3.82% | 9.48倍 | 0.85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 |
| 大 冷 | 199,200円 | +2.6% | +18.5% | 3.01% | 17.40倍 | 1.33倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| コ モ | 327,000円 | +1.3% | +125.4% | 0.21% | 113.62倍 | 5.57倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
市場注目の銘柄
チャート関連のコラム
