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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,803 | 1,803 | 1,800 | 1,800 | ±0 | ±0% | 4,000 |
| 2024/04/11 | 1,802 | 1,803 | 1,800 | 1,800 | -2 | -0.1% | 5,900 |
| 2024/04/10 | 1,805 | 1,805 | 1,800 | 1,802 | -2 | -0.1% | 4,900 |
| 2024/04/09 | 1,805 | 1,805 | 1,800 | 1,804 | +4 | +0.2% | 7,900 |
| 2024/04/08 | 1,801 | 1,804 | 1,800 | 1,800 | ±0 | ±0% | 7,200 |
| 2024/04/05 | 1,802 | 1,804 | 1,800 | 1,800 | -3 | -0.2% | 10,400 |
| 2024/04/04 | 1,801 | 1,810 | 1,801 | 1,803 | +1 | +0.1% | 5,600 |
| 2024/04/03 | 1,801 | 1,808 | 1,800 | 1,802 | -1 | -0.1% | 8,700 |
| 2024/04/02 | 1,815 | 1,815 | 1,803 | 1,803 | -10 | -0.6% | 3,600 |
| 2024/04/01 | 1,817 | 1,818 | 1,804 | 1,813 | -3 | -0.2% | 9,200 |
| 2024/03/29 | 1,805 | 1,816 | 1,804 | 1,816 | +15 | +0.8% | 12,800 |
| 2024/03/28 | 1,796 | 1,813 | 1,789 | 1,801 | -53 | -2.9% | 35,800 |
| 2024/03/27 | 1,860 | 1,869 | 1,854 | 1,854 | -5 | -0.3% | 68,600 |
| 2024/03/26 | 1,860 | 1,864 | 1,857 | 1,859 | -1 | -0.1% | 16,300 |
| 2024/03/25 | 1,849 | 1,860 | 1,848 | 1,860 | +11 | +0.6% | 16,400 |
| 2024/03/22 | 1,846 | 1,849 | 1,845 | 1,849 | +4 | +0.2% | 8,300 |
| 2024/03/21 | 1,842 | 1,846 | 1,838 | 1,845 | +3 | +0.2% | 12,300 |
| 2024/03/19 | 1,840 | 1,845 | 1,833 | 1,842 | -3 | -0.2% | 10,200 |
| 2024/03/18 | 1,841 | 1,845 | 1,840 | 1,845 | +6 | +0.3% | 8,400 |
| 2024/03/15 | 1,836 | 1,841 | 1,834 | 1,839 | +5 | +0.3% | 8,400 |
| 2024/03/14 | 1,839 | 1,840 | 1,831 | 1,834 | -4 | -0.2% | 4,000 |
| 2024/03/13 | 1,835 | 1,840 | 1,832 | 1,838 | +7 | +0.4% | 6,000 |
| 2024/03/12 | 1,827 | 1,833 | 1,827 | 1,831 | +5 | +0.3% | 4,200 |
| 2024/03/11 | 1,836 | 1,836 | 1,825 | 1,826 | -10 | -0.5% | 7,700 |
| 2024/03/08 | 1,831 | 1,836 | 1,831 | 1,836 | +5 | +0.3% | 7,000 |
| 2024/03/07 | 1,838 | 1,840 | 1,830 | 1,831 | -2 | -0.1% | 7,300 |
| 2024/03/06 | 1,835 | 1,839 | 1,830 | 1,833 | +3 | +0.2% | 7,000 |
| 2024/03/05 | 1,835 | 1,835 | 1,825 | 1,830 | +7 | +0.4% | 6,700 |
| 2024/03/04 | 1,835 | 1,835 | 1,823 | 1,823 | -10 | -0.5% | 10,400 |
| 2024/03/01 | 1,830 | 1,834 | 1,827 | 1,833 | +1 | +0.1% | 5,500 |
| 2024/02/29 | 1,826 | 1,832 | 1,825 | 1,832 | +2 | +0.1% | 10,000 |
| 2024/02/28 | 1,828 | 1,830 | 1,821 | 1,830 | +4 | +0.2% | 10,700 |
| 2024/02/27 | 1,826 | 1,829 | 1,820 | 1,826 | +5 | +0.3% | 7,400 |
| 2024/02/26 | 1,825 | 1,825 | 1,820 | 1,821 | -2 | -0.1% | 7,100 |
| 2024/02/22 | 1,822 | 1,827 | 1,820 | 1,823 | +1 | +0.1% | 8,100 |
| 2024/02/21 | 1,825 | 1,829 | 1,820 | 1,822 | -3 | -0.2% | 4,700 |
| 2024/02/20 | 1,830 | 1,830 | 1,820 | 1,825 | ±0 | ±0% | 6,900 |
| 2024/02/19 | 1,821 | 1,827 | 1,815 | 1,825 | +9 | +0.5% | 8,500 |
| 2024/02/16 | 1,812 | 1,818 | 1,811 | 1,816 | -4 | -0.2% | 6,500 |
| 2024/02/15 | 1,811 | 1,821 | 1,807 | 1,820 | -10 | -0.5% | 15,100 |
| 2024/02/14 | 1,825 | 1,834 | 1,823 | 1,830 | +5 | +0.3% | 12,100 |
| 2024/02/13 | 1,815 | 1,825 | 1,815 | 1,825 | +12 | +0.7% | 13,800 |
| 2024/02/09 | 1,815 | 1,816 | 1,811 | 1,813 | -2 | -0.1% | 7,300 |
| 2024/02/08 | 1,808 | 1,815 | 1,807 | 1,815 | +7 | +0.4% | 10,900 |
| 2024/02/07 | 1,812 | 1,812 | 1,808 | 1,808 | -2 | -0.1% | 7,000 |
| 2024/02/06 | 1,807 | 1,811 | 1,806 | 1,810 | +3 | +0.2% | 6,100 |
| 2024/02/05 | 1,809 | 1,811 | 1,805 | 1,807 | -1 | -0.1% | 13,100 |
| 2024/02/02 | 1,807 | 1,808 | 1,805 | 1,808 | +4 | +0.2% | 5,300 |
| 2024/02/01 | 1,808 | 1,808 | 1,802 | 1,804 | -2 | -0.1% | 6,100 |
| 2024/01/31 | 1,808 | 1,808 | 1,802 | 1,806 | +6 | +0.3% | 9,300 |
151～
200
件表示中 / 5539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 | 175,100円 | +9.0% | +7.0% | 1.37% | 122.19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 |
| ウェルディッシ | 74,400円 | +3.2% | - | 0.00% | 43.53倍 | 30.38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 |
| イフジ産業 | 155,000円 | +0.6% | +41.6% | 3.42% | 7.45倍 | 1.21倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| フルッタフルッタ | 20,000円 | +76.1% | - | 0.00% | 588.24倍 | 5.54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 |
| ＡＦＣ－ＨＤ | 82,900円 | +3.0% | +14.5% | 3.86% | 8.83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 |
市場注目の銘柄
チャート関連のコラム
