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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 1,627 | 1,639 | 1,627 | 1,636 | +3 | +0.2% | 1,200 |
| 2017/08/23 | 1,629 | 1,639 | 1,628 | 1,633 | +5 | +0.3% | 1,900 |
| 2017/08/22 | 1,630 | 1,639 | 1,628 | 1,628 | ±0 | ±0% | 1,200 |
| 2017/08/21 | 1,644 | 1,644 | 1,628 | 1,628 | -3 | -0.2% | 1,700 |
| 2017/08/18 | 1,631 | 1,638 | 1,628 | 1,631 | -7 | -0.4% | 5,900 |
| 2017/08/17 | 1,645 | 1,645 | 1,633 | 1,638 | +2 | +0.1% | 1,500 |
| 2017/08/16 | 1,639 | 1,639 | 1,633 | 1,636 | -3 | -0.2% | 1,600 |
| 2017/08/15 | 1,646 | 1,646 | 1,634 | 1,639 | -3 | -0.2% | 2,400 |
| 2017/08/14 | 1,648 | 1,648 | 1,639 | 1,642 | +2 | +0.1% | 2,700 |
| 2017/08/10 | 1,640 | 1,640 | 1,631 | 1,640 | +5 | +0.3% | 1,600 |
| 2017/08/09 | 1,640 | 1,640 | 1,631 | 1,635 | +4 | +0.2% | 1,000 |
| 2017/08/08 | 1,639 | 1,639 | 1,625 | 1,631 | -8 | -0.5% | 2,900 |
| 2017/08/07 | 1,646 | 1,646 | 1,637 | 1,639 | +4 | +0.2% | 2,200 |
| 2017/08/04 | 1,636 | 1,637 | 1,630 | 1,635 | -1 | -0.1% | 1,400 |
| 2017/08/03 | 1,635 | 1,638 | 1,632 | 1,636 | +2 | +0.1% | 1,200 |
| 2017/08/02 | 1,631 | 1,634 | 1,626 | 1,634 | +3 | +0.2% | 1,500 |
| 2017/08/01 | 1,622 | 1,635 | 1,621 | 1,631 | +13 | +0.8% | 3,000 |
| 2017/07/31 | 1,615 | 1,640 | 1,615 | 1,618 | -5 | -0.3% | 5,400 |
| 2017/07/28 | 1,627 | 1,630 | 1,622 | 1,623 | -3 | -0.2% | 2,600 |
| 2017/07/27 | 1,628 | 1,632 | 1,625 | 1,626 | +1 | +0.1% | 1,500 |
| 2017/07/26 | 1,621 | 1,628 | 1,620 | 1,625 | +4 | +0.2% | 2,900 |
| 2017/07/25 | 1,621 | 1,628 | 1,620 | 1,621 | -10 | -0.6% | 4,200 |
| 2017/07/24 | 1,630 | 1,634 | 1,626 | 1,631 | +1 | +0.1% | 1,800 |
| 2017/07/21 | 1,636 | 1,638 | 1,626 | 1,630 | +9 | +0.6% | 2,200 |
| 2017/07/20 | 1,640 | 1,640 | 1,620 | 1,621 | -3 | -0.2% | 5,300 |
| 2017/07/19 | 1,638 | 1,641 | 1,622 | 1,624 | -14 | -0.9% | 6,200 |
| 2017/07/18 | 1,649 | 1,649 | 1,631 | 1,638 | -4 | -0.2% | 3,200 |
| 2017/07/14 | 1,640 | 1,647 | 1,640 | 1,642 | -1 | -0.1% | 2,800 |
| 2017/07/13 | 1,645 | 1,645 | 1,628 | 1,643 | ±0 | ±0% | 3,600 |
| 2017/07/12 | 1,636 | 1,647 | 1,636 | 1,643 | +10 | +0.6% | 2,200 |
| 2017/07/11 | 1,635 | 1,636 | 1,630 | 1,633 | ±0 | ±0% | 2,800 |
| 2017/07/10 | 1,648 | 1,648 | 1,633 | 1,633 | +3 | +0.2% | 2,300 |
| 2017/07/07 | 1,635 | 1,641 | 1,630 | 1,630 | -10 | -0.6% | 3,000 |
| 2017/07/06 | 1,645 | 1,648 | 1,632 | 1,640 | +12 | +0.7% | 1,900 |
| 2017/07/05 | 1,634 | 1,644 | 1,620 | 1,628 | +4 | +0.2% | 6,200 |
| 2017/07/04 | 1,622 | 1,629 | 1,622 | 1,624 | +3 | +0.2% | 2,400 |
| 2017/07/03 | 1,627 | 1,632 | 1,620 | 1,621 | -6 | -0.4% | 3,500 |
| 2017/06/30 | 1,633 | 1,633 | 1,624 | 1,627 | ±0 | ±0% | 1,500 |
| 2017/06/29 | 1,632 | 1,632 | 1,624 | 1,627 | +1 | +0.1% | 1,900 |
| 2017/06/28 | 1,634 | 1,635 | 1,626 | 1,626 | -3 | -0.2% | 2,500 |
| 2017/06/27 | 1,628 | 1,635 | 1,628 | 1,629 | ±0 | ±0% | 3,200 |
| 2017/06/26 | 1,632 | 1,635 | 1,629 | 1,629 | -2 | -0.1% | 1,900 |
| 2017/06/23 | 1,633 | 1,634 | 1,630 | 1,631 | -1 | -0.1% | 2,300 |
| 2017/06/22 | 1,629 | 1,634 | 1,629 | 1,632 | +2 | +0.1% | 1,700 |
| 2017/06/21 | 1,630 | 1,635 | 1,630 | 1,630 | -1 | -0.1% | 3,100 |
| 2017/06/20 | 1,624 | 1,633 | 1,623 | 1,631 | +3 | +0.2% | 3,900 |
| 2017/06/19 | 1,638 | 1,638 | 1,626 | 1,628 | +3 | +0.2% | 2,100 |
| 2017/06/16 | 1,623 | 1,632 | 1,622 | 1,625 | ±0 | ±0% | 1,900 |
| 2017/06/15 | 1,630 | 1,637 | 1,625 | 1,625 | -5 | -0.3% | 3,500 |
| 2017/06/14 | 1,631 | 1,643 | 1,630 | 1,630 | ±0 | ±0% | 2,300 |
1901～
1950
件表示中 / 5670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 | 173,900円 | +5.9% | +25.0% | 1.38% | 200.12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 |
| ＡＦＣ－ＨＤ | 86,000円 | +3.0% | +14.5% | 3.72% | 9.16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 |
| フルッタフルッタ | 15,500円 | +56.9% | +58.1% | 0.00% | 41.11倍 | 4.18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 |
| 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 | 90,700円 | -1.3% | +13.9% | 2.98% | 11.39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
