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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,784 | 1,790 | 1,784 | 1,784 | ±0 | ±0% | 4,000 |
| 2022/08/25 | 1,790 | 1,790 | 1,780 | 1,784 | +4 | +0.2% | 3,100 |
| 2022/08/24 | 1,795 | 1,797 | 1,780 | 1,780 | -5 | -0.3% | 4,000 |
| 2022/08/23 | 1,788 | 1,793 | 1,785 | 1,785 | -3 | -0.2% | 4,400 |
| 2022/08/22 | 1,791 | 1,791 | 1,788 | 1,788 | -3 | -0.2% | 3,300 |
| 2022/08/19 | 1,798 | 1,798 | 1,791 | 1,791 | +3 | +0.2% | 4,500 |
| 2022/08/18 | 1,790 | 1,791 | 1,788 | 1,788 | -4 | -0.2% | 4,000 |
| 2022/08/17 | 1,790 | 1,795 | 1,790 | 1,792 | -3 | -0.2% | 3,100 |
| 2022/08/16 | 1,800 | 1,805 | 1,795 | 1,795 | -5 | -0.3% | 3,800 |
| 2022/08/15 | 1,802 | 1,810 | 1,800 | 1,800 | -13 | -0.7% | 8,400 |
| 2022/08/12 | 1,813 | 1,817 | 1,802 | 1,813 | -9 | -0.5% | 9,000 |
| 2022/08/10 | 1,816 | 1,822 | 1,806 | 1,822 | +12 | +0.7% | 5,000 |
| 2022/08/09 | 1,807 | 1,815 | 1,807 | 1,810 | +4 | +0.2% | 1,600 |
| 2022/08/08 | 1,812 | 1,813 | 1,805 | 1,806 | -6 | -0.3% | 1,600 |
| 2022/08/05 | 1,802 | 1,814 | 1,801 | 1,812 | +6 | +0.3% | 4,800 |
| 2022/08/04 | 1,805 | 1,806 | 1,804 | 1,806 | +1 | +0.1% | 1,000 |
| 2022/08/03 | 1,813 | 1,817 | 1,805 | 1,805 | -11 | -0.6% | 3,600 |
| 2022/08/02 | 1,825 | 1,825 | 1,813 | 1,816 | -9 | -0.5% | 1,700 |
| 2022/08/01 | 1,824 | 1,825 | 1,806 | 1,825 | +1 | +0.1% | 3,300 |
| 2022/07/29 | 1,809 | 1,824 | 1,809 | 1,824 | +15 | +0.8% | 2,700 |
| 2022/07/28 | 1,815 | 1,824 | 1,809 | 1,809 | -6 | -0.3% | 4,000 |
| 2022/07/27 | 1,823 | 1,823 | 1,815 | 1,815 | -8 | -0.4% | 2,000 |
| 2022/07/26 | 1,817 | 1,828 | 1,817 | 1,823 | +3 | +0.2% | 1,400 |
| 2022/07/25 | 1,824 | 1,825 | 1,817 | 1,820 | -4 | -0.2% | 2,000 |
| 2022/07/22 | 1,826 | 1,826 | 1,821 | 1,824 | -2 | -0.1% | 1,400 |
| 2022/07/21 | 1,823 | 1,829 | 1,822 | 1,826 | -4 | -0.2% | 900 |
| 2022/07/20 | 1,830 | 1,830 | 1,805 | 1,830 | +30 | +1.7% | 6,300 |
| 2022/07/19 | 1,810 | 1,814 | 1,798 | 1,800 | -4 | -0.2% | 4,100 |
| 2022/07/15 | 1,806 | 1,815 | 1,804 | 1,804 | -16 | -0.9% | 3,700 |
| 2022/07/14 | 1,822 | 1,835 | 1,820 | 1,820 | -5 | -0.3% | 2,900 |
| 2022/07/13 | 1,818 | 1,825 | 1,817 | 1,825 | +4 | +0.2% | 1,600 |
| 2022/07/12 | 1,828 | 1,829 | 1,820 | 1,821 | -12 | -0.7% | 2,000 |
| 2022/07/11 | 1,834 | 1,834 | 1,811 | 1,833 | -1 | -0.1% | 5,700 |
| 2022/07/08 | 1,834 | 1,837 | 1,826 | 1,834 | +4 | +0.2% | 5,300 |
| 2022/07/07 | 1,834 | 1,834 | 1,823 | 1,830 | ±0 | ±0% | 1,800 |
| 2022/07/06 | 1,833 | 1,833 | 1,824 | 1,830 | -3 | -0.2% | 2,300 |
| 2022/07/05 | 1,834 | 1,834 | 1,829 | 1,833 | +4 | +0.2% | 2,600 |
| 2022/07/04 | 1,827 | 1,829 | 1,819 | 1,829 | +12 | +0.7% | 2,600 |
| 2022/07/01 | 1,827 | 1,827 | 1,817 | 1,817 | -1 | -0.1% | 1,900 |
| 2022/06/30 | 1,828 | 1,828 | 1,816 | 1,818 | -11 | -0.6% | 2,500 |
| 2022/06/29 | 1,819 | 1,829 | 1,808 | 1,829 | +9 | +0.5% | 7,000 |
| 2022/06/28 | 1,817 | 1,821 | 1,811 | 1,820 | +3 | +0.2% | 2,500 |
| 2022/06/27 | 1,812 | 1,827 | 1,812 | 1,817 | +7 | +0.4% | 2,600 |
| 2022/06/24 | 1,806 | 1,822 | 1,806 | 1,810 | -18 | -1% | 4,000 |
| 2022/06/23 | 1,819 | 1,828 | 1,817 | 1,828 | +14 | +0.8% | 7,100 |
| 2022/06/22 | 1,816 | 1,823 | 1,801 | 1,814 | +6 | +0.3% | 2,100 |
| 2022/06/21 | 1,815 | 1,815 | 1,802 | 1,808 | -9 | -0.5% | 2,500 |
| 2022/06/20 | 1,824 | 1,824 | 1,812 | 1,817 | +5 | +0.3% | 4,400 |
| 2022/06/17 | 1,809 | 1,812 | 1,790 | 1,812 | -1 | -0.1% | 5,100 |
| 2022/06/16 | 1,803 | 1,813 | 1,801 | 1,813 | +10 | +0.6% | 3,600 |
551～
600
件表示中 / 5540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 | 175,000円 | +9.0% | +7.0% | 1.37% | 122.12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 |
| フルッタフルッタ | 21,900円 | +76.1% | - | 0.00% | 644.12倍 | 6.06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 |
| ウェルディッシ | 73,300円 | +3.2% | - | 0.00% | 42.89倍 | 29.93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 |
| ＡＦＣ－ＨＤ | 83,300円 | +3.0% | +14.5% | 3.84% | 8.87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 |
| シノブフース | 89,000円 | +2.1% | +3.8% | 2.81% | 6.36倍 | 0.70倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
市場注目の銘柄
チャート関連のコラム
