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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,801 | 1,814 | 1,800 | 1,803 | -9 | -0.5% | 3,600 |
| 2022/06/14 | 1,822 | 1,822 | 1,806 | 1,812 | -5 | -0.3% | 8,700 |
| 2022/06/13 | 1,818 | 1,820 | 1,801 | 1,817 | +17 | +0.9% | 16,900 |
| 2022/06/10 | 1,816 | 1,817 | 1,800 | 1,800 | -15 | -0.8% | 5,300 |
| 2022/06/09 | 1,806 | 1,815 | 1,803 | 1,815 | +13 | +0.7% | 3,500 |
| 2022/06/08 | 1,795 | 1,809 | 1,794 | 1,802 | -2 | -0.1% | 3,100 |
| 2022/06/07 | 1,809 | 1,809 | 1,797 | 1,804 | -5 | -0.3% | 3,000 |
| 2022/06/06 | 1,813 | 1,813 | 1,800 | 1,809 | -1 | -0.1% | 4,300 |
| 2022/06/03 | 1,810 | 1,810 | 1,801 | 1,810 | +1 | +0.1% | 2,900 |
| 2022/06/02 | 1,809 | 1,810 | 1,798 | 1,809 | ±0 | ±0% | 2,700 |
| 2022/06/01 | 1,804 | 1,809 | 1,789 | 1,809 | +6 | +0.3% | 3,400 |
| 2022/05/31 | 1,800 | 1,803 | 1,795 | 1,803 | +3 | +0.2% | 4,300 |
| 2022/05/30 | 1,782 | 1,800 | 1,778 | 1,800 | +8 | +0.4% | 8,200 |
| 2022/05/27 | 1,785 | 1,792 | 1,785 | 1,792 | +7 | +0.4% | 1,800 |
| 2022/05/26 | 1,792 | 1,792 | 1,781 | 1,785 | -5 | -0.3% | 2,200 |
| 2022/05/25 | 1,782 | 1,792 | 1,781 | 1,790 | +8 | +0.4% | 2,500 |
| 2022/05/24 | 1,786 | 1,786 | 1,778 | 1,782 | +5 | +0.3% | 2,300 |
| 2022/05/23 | 1,790 | 1,790 | 1,775 | 1,777 | -20 | -1.1% | 3,100 |
| 2022/05/20 | 1,784 | 1,797 | 1,773 | 1,797 | +27 | +1.5% | 4,400 |
| 2022/05/19 | 1,767 | 1,778 | 1,767 | 1,770 | -5 | -0.3% | 2,300 |
| 2022/05/18 | 1,775 | 1,780 | 1,767 | 1,775 | -5 | -0.3% | 2,700 |
701～
750
件表示中 / 5669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 | 174,300円 | +5.9% | +25.0% | 1.38% | 200.58倍 | 1.89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 | 15,800円 | +56.9% | +58.1% | 0.00% | 41.91倍 | 4.26倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| ＡＦＣ－ＨＤ | 85,900円 | +3.0% | +14.5% | 3.73% | 9.15倍 | 0.83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 |
| 塩水糖 | 33,400円 | -1.9% | -24.6% | 4.49% | 5.73倍 | 0.55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 |
| ピックルスＨＤ | 90,600円 | -1.3% | +13.9% | 2.98% | 11.38倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
