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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,753 | 1,753 | 1,750 | 1,750 | ±0 | ±0% | 2,700 |
| 2025/01/07 | 1,754 | 1,754 | 1,750 | 1,750 | ±0 | ±0% | 4,300 |
| 2025/01/06 | 1,755 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 4,600 |
| 2024/12/30 | 1,749 | 1,750 | 1,743 | 1,750 | +2 | +0.1% | 4,100 |
| 2024/12/27 | 1,741 | 1,749 | 1,740 | 1,748 | +12 | +0.7% | 5,600 |
| 2024/12/26 | 1,742 | 1,742 | 1,735 | 1,736 | -3 | -0.2% | 9,400 |
| 2024/12/25 | 1,736 | 1,739 | 1,735 | 1,739 | +3 | +0.2% | 5,900 |
| 2024/12/24 | 1,740 | 1,740 | 1,735 | 1,736 | -1 | -0.1% | 5,400 |
| 2024/12/23 | 1,740 | 1,740 | 1,737 | 1,737 | -2 | -0.1% | 7,300 |
| 2024/12/20 | 1,745 | 1,745 | 1,738 | 1,739 | -1 | -0.1% | 7,900 |
| 2024/12/19 | 1,740 | 1,742 | 1,739 | 1,740 | -2 | -0.1% | 2,200 |
| 2024/12/18 | 1,741 | 1,744 | 1,740 | 1,742 | +2 | +0.1% | 3,200 |
| 2024/12/17 | 1,746 | 1,746 | 1,740 | 1,740 | -5 | -0.3% | 3,800 |
| 2024/12/16 | 1,740 | 1,745 | 1,739 | 1,745 | +5 | +0.3% | 6,500 |
| 2024/12/13 | 1,741 | 1,743 | 1,740 | 1,740 | -1 | -0.1% | 4,600 |
| 2024/12/12 | 1,744 | 1,745 | 1,740 | 1,741 | -3 | -0.2% | 3,000 |
| 2024/12/11 | 1,741 | 1,744 | 1,740 | 1,744 | +3 | +0.2% | 4,300 |
| 2024/12/10 | 1,741 | 1,744 | 1,740 | 1,741 | +1 | +0.1% | 3,600 |
| 2024/12/09 | 1,741 | 1,744 | 1,740 | 1,740 | -2 | -0.1% | 4,200 |
| 2024/12/06 | 1,740 | 1,742 | 1,740 | 1,742 | -2 | -0.1% | 1,800 |
| 2024/12/05 | 1,743 | 1,744 | 1,739 | 1,744 | +2 | +0.1% | 3,800 |
| 2024/12/04 | 1,742 | 1,742 | 1,739 | 1,742 | ±0 | ±0% | 2,400 |
| 2024/12/03 | 1,742 | 1,744 | 1,738 | 1,742 | ±0 | ±0% | 5,200 |
| 2024/12/02 | 1,742 | 1,744 | 1,737 | 1,742 | ±0 | ±0% | 6,300 |
| 2024/11/29 | 1,742 | 1,744 | 1,738 | 1,742 | -6 | -0.3% | 5,100 |
| 2024/11/28 | 1,741 | 1,748 | 1,740 | 1,748 | +4 | +0.2% | 4,600 |
| 2024/11/27 | 1,744 | 1,745 | 1,740 | 1,744 | ±0 | ±0% | 3,200 |
| 2024/11/26 | 1,745 | 1,747 | 1,740 | 1,744 | -4 | -0.2% | 5,800 |
| 2024/11/25 | 1,750 | 1,751 | 1,746 | 1,748 | -2 | -0.1% | 4,000 |
| 2024/11/22 | 1,751 | 1,755 | 1,747 | 1,750 | -1 | -0.1% | 5,000 |
| 2024/11/21 | 1,757 | 1,758 | 1,750 | 1,751 | -6 | -0.3% | 3,400 |
| 2024/11/20 | 1,758 | 1,758 | 1,751 | 1,757 | +7 | +0.4% | 2,400 |
| 2024/11/19 | 1,751 | 1,758 | 1,750 | 1,750 | -7 | -0.4% | 4,900 |
| 2024/11/18 | 1,763 | 1,763 | 1,755 | 1,757 | ±0 | ±0% | 3,000 |
| 2024/11/15 | 1,759 | 1,759 | 1,757 | 1,757 | -1 | -0.1% | 1,800 |
| 2024/11/14 | 1,761 | 1,764 | 1,758 | 1,758 | -2 | -0.1% | 2,500 |
| 2024/11/13 | 1,767 | 1,767 | 1,760 | 1,760 | -7 | -0.4% | 2,100 |
| 2024/11/12 | 1,760 | 1,767 | 1,757 | 1,767 | +2 | +0.1% | 4,000 |
| 2024/11/11 | 1,764 | 1,765 | 1,753 | 1,765 | +1 | +0.1% | 2,400 |
| 2024/11/08 | 1,762 | 1,764 | 1,753 | 1,764 | +7 | +0.4% | 3,100 |
| 2024/11/07 | 1,750 | 1,757 | 1,750 | 1,757 | +6 | +0.3% | 3,200 |
| 2024/11/06 | 1,751 | 1,757 | 1,751 | 1,751 | +1 | +0.1% | 2,400 |
| 2024/11/05 | 1,762 | 1,762 | 1,750 | 1,750 | -7 | -0.4% | 3,900 |
| 2024/11/01 | 1,758 | 1,759 | 1,755 | 1,757 | -1 | -0.1% | 2,500 |
| 2024/10/31 | 1,740 | 1,758 | 1,740 | 1,758 | +20 | +1.2% | 7,800 |
| 2024/10/30 | 1,752 | 1,758 | 1,738 | 1,738 | -16 | -0.9% | 31,100 |
| 2024/10/29 | 1,754 | 1,760 | 1,754 | 1,754 | -1 | -0.1% | 4,400 |
| 2024/10/28 | 1,754 | 1,759 | 1,753 | 1,755 | -1 | -0.1% | 3,300 |
| 2024/10/25 | 1,760 | 1,762 | 1,755 | 1,756 | -4 | -0.2% | 6,900 |
| 2024/10/24 | 1,761 | 1,766 | 1,760 | 1,760 | -1 | -0.1% | 3,500 |
101～
150
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
