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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,720 | 1,740 | 1,720 | 1,724 | +1 | +0.1% | 2,100 |
| 2021/07/15 | 1,740 | 1,748 | 1,723 | 1,723 | -13 | -0.7% | 4,800 |
| 2021/07/14 | 1,732 | 1,736 | 1,730 | 1,736 | +4 | +0.2% | 1,500 |
| 2021/07/13 | 1,731 | 1,732 | 1,721 | 1,732 | +11 | +0.6% | 2,000 |
| 2021/07/12 | 1,720 | 1,735 | 1,720 | 1,721 | +6 | +0.3% | 2,900 |
| 2021/07/09 | 1,720 | 1,720 | 1,710 | 1,715 | -7 | -0.4% | 5,300 |
| 2021/07/08 | 1,731 | 1,737 | 1,722 | 1,722 | -8 | -0.5% | 3,300 |
| 2021/07/07 | 1,733 | 1,738 | 1,730 | 1,730 | -7 | -0.4% | 2,100 |
| 2021/07/06 | 1,736 | 1,737 | 1,730 | 1,737 | +3 | +0.2% | 1,400 |
| 2021/07/05 | 1,737 | 1,737 | 1,731 | 1,734 | +10 | +0.6% | 3,100 |
| 2021/07/02 | 1,732 | 1,732 | 1,724 | 1,724 | ±0 | ±0% | 2,500 |
| 2021/07/01 | 1,725 | 1,729 | 1,724 | 1,724 | -1 | -0.1% | 1,300 |
| 2021/06/30 | 1,730 | 1,731 | 1,725 | 1,725 | -5 | -0.3% | 1,500 |
| 2021/06/29 | 1,732 | 1,733 | 1,725 | 1,730 | +3 | +0.2% | 2,700 |
| 2021/06/28 | 1,725 | 1,732 | 1,720 | 1,727 | +9 | +0.5% | 3,500 |
| 2021/06/25 | 1,717 | 1,726 | 1,717 | 1,718 | +1 | +0.1% | 1,900 |
| 2021/06/24 | 1,730 | 1,730 | 1,717 | 1,717 | -13 | -0.8% | 1,700 |
| 2021/06/23 | 1,730 | 1,732 | 1,726 | 1,730 | -3 | -0.2% | 1,600 |
| 2021/06/22 | 1,714 | 1,734 | 1,714 | 1,733 | +23 | +1.3% | 3,000 |
| 2021/06/21 | 1,749 | 1,749 | 1,706 | 1,710 | -39 | -2.2% | 8,200 |
| 2021/06/18 | 1,743 | 1,749 | 1,743 | 1,749 | +8 | +0.5% | 2,800 |
| 2021/06/17 | 1,741 | 1,742 | 1,733 | 1,741 | +4 | +0.2% | 2,700 |
| 2021/06/16 | 1,723 | 1,740 | 1,723 | 1,737 | +10 | +0.6% | 2,200 |
| 2021/06/15 | 1,727 | 1,729 | 1,717 | 1,727 | +10 | +0.6% | 4,700 |
| 2021/06/14 | 1,699 | 1,717 | 1,693 | 1,717 | +26 | +1.5% | 7,700 |
| 2021/06/11 | 1,691 | 1,696 | 1,685 | 1,691 | +7 | +0.4% | 6,800 |
| 2021/06/10 | 1,684 | 1,687 | 1,681 | 1,684 | +1 | +0.1% | 4,600 |
| 2021/06/09 | 1,681 | 1,684 | 1,680 | 1,683 | +5 | +0.3% | 2,800 |
| 2021/06/08 | 1,677 | 1,680 | 1,673 | 1,678 | +9 | +0.5% | 5,100 |
| 2021/06/07 | 1,675 | 1,678 | 1,669 | 1,669 | ±0 | ±0% | 4,300 |
| 2021/06/04 | 1,666 | 1,673 | 1,660 | 1,669 | +2 | +0.1% | 4,000 |
| 2021/06/03 | 1,664 | 1,669 | 1,661 | 1,667 | +6 | +0.4% | 3,300 |
| 2021/06/02 | 1,661 | 1,669 | 1,658 | 1,661 | -8 | -0.5% | 4,900 |
| 2021/06/01 | 1,675 | 1,675 | 1,669 | 1,669 | +4 | +0.2% | 7,900 |
| 2021/05/31 | 1,678 | 1,679 | 1,665 | 1,665 | -10 | -0.6% | 11,800 |
| 2021/05/28 | 1,653 | 1,678 | 1,653 | 1,675 | +23 | +1.4% | 12,600 |
| 2021/05/27 | 1,653 | 1,655 | 1,650 | 1,652 | ±0 | ±0% | 17,000 |
| 2021/05/26 | 1,663 | 1,675 | 1,649 | 1,652 | +5 | +0.3% | 129,000 |
| 2021/05/25 | 1,642 | 1,654 | 1,642 | 1,647 | -1 | -0.1% | 42,800 |
| 2021/05/24 | 1,650 | 1,659 | 1,648 | 1,648 | -2 | -0.1% | 7,200 |
| 2021/05/21 | 1,648 | 1,666 | 1,644 | 1,650 | +4 | +0.2% | 13,900 |
| 2021/05/20 | 1,651 | 1,657 | 1,646 | 1,646 | ±0 | ±0% | 6,800 |
| 2021/05/19 | 1,640 | 1,665 | 1,640 | 1,646 | ±0 | ±0% | 21,800 |
| 2021/05/18 | 1,624 | 1,650 | 1,622 | 1,646 | +30 | +1.9% | 18,200 |
| 2021/05/17 | 1,564 | 1,635 | 1,553 | 1,616 | -148 | -8.4% | 79,900 |
| 2021/05/14 | 1,752 | 1,799 | 1,752 | 1,764 | +14 | +0.8% | 3,300 |
| 2021/05/13 | 1,762 | 1,766 | 1,743 | 1,750 | -16 | -0.9% | 3,100 |
| 2021/05/12 | 1,774 | 1,774 | 1,760 | 1,766 | -7 | -0.4% | 2,200 |
| 2021/05/11 | 1,780 | 1,782 | 1,773 | 1,773 | -7 | -0.4% | 4,100 |
| 2021/05/10 | 1,782 | 1,782 | 1,778 | 1,780 | ±0 | ±0% | 1,500 |
951～
1000
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
