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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,775 | 1,786 | 1,761 | 1,778 | +1 | +0.1% | 6,600 |
| 2022/03/30 | 1,764 | 1,777 | 1,757 | 1,777 | -25 | -1.4% | 21,400 |
| 2022/03/29 | 1,815 | 1,818 | 1,799 | 1,802 | -13 | -0.7% | 41,200 |
| 2022/03/28 | 1,830 | 1,831 | 1,812 | 1,815 | -9 | -0.5% | 13,200 |
| 2022/03/25 | 1,826 | 1,826 | 1,817 | 1,824 | +6 | +0.3% | 14,400 |
| 2022/03/24 | 1,813 | 1,818 | 1,810 | 1,818 | +4 | +0.2% | 3,700 |
| 2022/03/23 | 1,807 | 1,817 | 1,806 | 1,814 | +7 | +0.4% | 9,600 |
| 2022/03/22 | 1,802 | 1,809 | 1,793 | 1,807 | +5 | +0.3% | 12,500 |
| 2022/03/18 | 1,810 | 1,816 | 1,802 | 1,802 | -7 | -0.4% | 63,700 |
| 2022/03/17 | 1,810 | 1,810 | 1,802 | 1,809 | +7 | +0.4% | 4,500 |
| 2022/03/16 | 1,800 | 1,809 | 1,792 | 1,802 | +3 | +0.2% | 6,000 |
| 2022/03/15 | 1,758 | 1,799 | 1,758 | 1,799 | +26 | +1.5% | 5,500 |
| 2022/03/14 | 1,750 | 1,773 | 1,750 | 1,773 | +21 | +1.2% | 7,200 |
| 2022/03/11 | 1,757 | 1,760 | 1,751 | 1,752 | -23 | -1.3% | 28,600 |
| 2022/03/10 | 1,760 | 1,775 | 1,760 | 1,775 | +8 | +0.5% | 11,400 |
| 2022/03/09 | 1,766 | 1,771 | 1,761 | 1,767 | -12 | -0.7% | 6,600 |
| 2022/03/08 | 1,770 | 1,783 | 1,769 | 1,779 | +4 | +0.2% | 5,300 |
| 2022/03/07 | 1,788 | 1,788 | 1,773 | 1,775 | -10 | -0.6% | 13,500 |
| 2022/03/04 | 1,791 | 1,798 | 1,785 | 1,785 | -19 | -1.1% | 20,000 |
| 2022/03/03 | 1,792 | 1,804 | 1,790 | 1,804 | +9 | +0.5% | 5,600 |
| 2022/03/02 | 1,803 | 1,803 | 1,794 | 1,795 | ±0 | ±0% | 3,500 |
| 2022/03/01 | 1,796 | 1,802 | 1,795 | 1,795 | -6 | -0.3% | 9,400 |
| 2022/02/28 | 1,798 | 1,810 | 1,794 | 1,801 | +3 | +0.2% | 7,200 |
| 2022/02/25 | 1,790 | 1,798 | 1,790 | 1,798 | -2 | -0.1% | 10,900 |
| 2022/02/24 | 1,796 | 1,800 | 1,791 | 1,800 | +7 | +0.4% | 4,000 |
| 2022/02/22 | 1,815 | 1,815 | 1,784 | 1,793 | -12 | -0.7% | 5,900 |
| 2022/02/21 | 1,803 | 1,818 | 1,803 | 1,805 | -12 | -0.7% | 3,000 |
| 2022/02/18 | 1,820 | 1,820 | 1,802 | 1,817 | +9 | +0.5% | 4,200 |
| 2022/02/17 | 1,797 | 1,815 | 1,797 | 1,808 | ±0 | ±0% | 2,600 |
| 2022/02/16 | 1,809 | 1,813 | 1,803 | 1,808 | +9 | +0.5% | 2,000 |
| 2022/02/15 | 1,810 | 1,813 | 1,788 | 1,799 | -11 | -0.6% | 5,100 |
| 2022/02/14 | 1,809 | 1,810 | 1,801 | 1,810 | -1 | -0.1% | 3,300 |
| 2022/02/10 | 1,800 | 1,811 | 1,800 | 1,811 | +13 | +0.7% | 3,100 |
| 2022/02/09 | 1,780 | 1,798 | 1,779 | 1,798 | +13 | +0.7% | 3,500 |
| 2022/02/08 | 1,799 | 1,799 | 1,782 | 1,785 | -9 | -0.5% | 2,700 |
| 2022/02/07 | 1,799 | 1,799 | 1,782 | 1,794 | +11 | +0.6% | 5,000 |
| 2022/02/04 | 1,786 | 1,794 | 1,779 | 1,783 | -3 | -0.2% | 3,200 |
| 2022/02/03 | 1,789 | 1,792 | 1,784 | 1,786 | -2 | -0.1% | 2,100 |
| 2022/02/02 | 1,788 | 1,789 | 1,781 | 1,788 | ±0 | ±0% | 1,600 |
| 2022/02/01 | 1,794 | 1,795 | 1,780 | 1,788 | -8 | -0.4% | 4,200 |
| 2022/01/31 | 1,800 | 1,800 | 1,787 | 1,796 | -4 | -0.2% | 3,000 |
| 2022/01/28 | 1,798 | 1,800 | 1,785 | 1,800 | +25 | +1.4% | 6,600 |
| 2022/01/27 | 1,788 | 1,789 | 1,775 | 1,775 | -13 | -0.7% | 4,000 |
| 2022/01/26 | 1,784 | 1,791 | 1,784 | 1,788 | -3 | -0.2% | 1,700 |
| 2022/01/25 | 1,790 | 1,794 | 1,784 | 1,791 | -8 | -0.4% | 1,000 |
| 2022/01/24 | 1,798 | 1,799 | 1,777 | 1,799 | +15 | +0.8% | 3,400 |
| 2022/01/21 | 1,785 | 1,795 | 1,784 | 1,784 | -6 | -0.3% | 1,300 |
| 2022/01/20 | 1,799 | 1,799 | 1,786 | 1,790 | +17 | +1% | 2,100 |
| 2022/01/19 | 1,780 | 1,789 | 1,770 | 1,773 | -7 | -0.4% | 2,700 |
| 2022/01/18 | 1,790 | 1,790 | 1,780 | 1,780 | -6 | -0.3% | 1,900 |
651～
700
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
