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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,980 | 1,982 | 1,960 | 1,962 | ±0 | ±0% | 10,100 |
| 2021/03/22 | 1,955 | 1,968 | 1,951 | 1,962 | +12 | +0.6% | 18,900 |
| 2021/03/19 | 1,919 | 1,950 | 1,910 | 1,950 | +34 | +1.8% | 45,400 |
| 2021/03/18 | 1,900 | 1,916 | 1,898 | 1,916 | +16 | +0.8% | 13,000 |
| 2021/03/17 | 1,898 | 1,900 | 1,890 | 1,900 | +5 | +0.3% | 4,900 |
| 2021/03/16 | 1,890 | 1,895 | 1,882 | 1,895 | +16 | +0.9% | 10,000 |
| 2021/03/15 | 1,840 | 1,888 | 1,840 | 1,879 | +72 | +4% | 23,000 |
| 2021/03/12 | 1,810 | 1,810 | 1,801 | 1,807 | +3 | +0.2% | 11,600 |
| 2021/03/11 | 1,812 | 1,812 | 1,802 | 1,804 | -8 | -0.4% | 5,400 |
| 2021/03/10 | 1,829 | 1,829 | 1,800 | 1,812 | -17 | -0.9% | 4,800 |
| 2021/03/09 | 1,830 | 1,830 | 1,820 | 1,829 | -1 | -0.1% | 5,700 |
| 2021/03/08 | 1,820 | 1,830 | 1,814 | 1,830 | +19 | +1% | 9,700 |
| 2021/03/05 | 1,798 | 1,811 | 1,796 | 1,811 | +13 | +0.7% | 10,900 |
| 2021/03/04 | 1,797 | 1,798 | 1,785 | 1,798 | +9 | +0.5% | 6,800 |
| 2021/03/03 | 1,788 | 1,790 | 1,780 | 1,789 | +2 | +0.1% | 4,400 |
| 2021/03/02 | 1,780 | 1,787 | 1,776 | 1,787 | +7 | +0.4% | 6,200 |
| 2021/03/01 | 1,772 | 1,780 | 1,772 | 1,780 | +8 | +0.5% | 4,700 |
| 2021/02/26 | 1,775 | 1,780 | 1,772 | 1,772 | -8 | -0.4% | 3,800 |
| 2021/02/25 | 1,780 | 1,780 | 1,775 | 1,780 | +1 | +0.1% | 3,800 |
| 2021/02/24 | 1,780 | 1,780 | 1,776 | 1,779 | -1 | -0.1% | 2,600 |
| 2021/02/22 | 1,779 | 1,780 | 1,771 | 1,780 | +6 | +0.3% | 2,400 |
| 2021/02/19 | 1,770 | 1,775 | 1,768 | 1,774 | +4 | +0.2% | 1,400 |
| 2021/02/18 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 3,700 |
| 2021/02/17 | 1,774 | 1,780 | 1,766 | 1,780 | +6 | +0.3% | 2,900 |
| 2021/02/16 | 1,779 | 1,779 | 1,765 | 1,774 | -1 | -0.1% | 3,100 |
| 2021/02/15 | 1,770 | 1,775 | 1,768 | 1,775 | +5 | +0.3% | 4,900 |
| 2021/02/12 | 1,770 | 1,770 | 1,765 | 1,770 | +4 | +0.2% | 2,700 |
| 2021/02/10 | 1,759 | 1,766 | 1,759 | 1,766 | +8 | +0.5% | 3,100 |
| 2021/02/09 | 1,751 | 1,758 | 1,751 | 1,758 | ±0 | ±0% | 2,300 |
| 2021/02/08 | 1,750 | 1,760 | 1,748 | 1,758 | +12 | +0.7% | 2,900 |
| 2021/02/05 | 1,743 | 1,753 | 1,743 | 1,746 | +3 | +0.2% | 2,800 |
| 2021/02/04 | 1,747 | 1,754 | 1,741 | 1,743 | -9 | -0.5% | 1,700 |
| 2021/02/03 | 1,739 | 1,759 | 1,739 | 1,752 | -1 | -0.1% | 2,000 |
| 2021/02/02 | 1,750 | 1,753 | 1,745 | 1,753 | +3 | +0.2% | 2,900 |
| 2021/02/01 | 1,767 | 1,767 | 1,749 | 1,750 | +15 | +0.9% | 5,800 |
| 2021/01/29 | 1,750 | 1,750 | 1,735 | 1,735 | -15 | -0.9% | 2,100 |
| 2021/01/28 | 1,731 | 1,750 | 1,728 | 1,750 | +17 | +1% | 6,200 |
| 2021/01/27 | 1,749 | 1,749 | 1,733 | 1,733 | -16 | -0.9% | 2,200 |
| 2021/01/26 | 1,746 | 1,749 | 1,739 | 1,749 | +3 | +0.2% | 1,500 |
| 2021/01/25 | 1,735 | 1,747 | 1,735 | 1,746 | +11 | +0.6% | 2,600 |
| 2021/01/22 | 1,746 | 1,746 | 1,735 | 1,735 | -9 | -0.5% | 3,600 |
| 2021/01/21 | 1,737 | 1,750 | 1,737 | 1,744 | ±0 | ±0% | 2,500 |
| 2021/01/20 | 1,736 | 1,744 | 1,736 | 1,744 | +8 | +0.5% | 1,300 |
| 2021/01/19 | 1,737 | 1,749 | 1,735 | 1,736 | +1 | +0.1% | 5,700 |
| 2021/01/18 | 1,730 | 1,735 | 1,722 | 1,735 | +11 | +0.6% | 4,400 |
| 2021/01/15 | 1,729 | 1,733 | 1,724 | 1,724 | +1 | +0.1% | 3,500 |
| 2021/01/14 | 1,717 | 1,723 | 1,715 | 1,723 | +6 | +0.3% | 3,000 |
| 2021/01/13 | 1,714 | 1,717 | 1,706 | 1,717 | +11 | +0.6% | 2,600 |
| 2021/01/12 | 1,699 | 1,713 | 1,699 | 1,706 | ±0 | ±0% | 1,900 |
| 2021/01/08 | 1,696 | 1,708 | 1,691 | 1,706 | +15 | +0.9% | 4,500 |
901～
950
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
