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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,761 | 1,766 | 1,761 | 1,761 | -5 | -0.3% | 3,000 |
| 2024/10/22 | 1,764 | 1,766 | 1,762 | 1,766 | +2 | +0.1% | 2,500 |
| 2024/10/21 | 1,762 | 1,769 | 1,761 | 1,764 | -2 | -0.1% | 1,600 |
| 2024/10/18 | 1,765 | 1,766 | 1,761 | 1,766 | +3 | +0.2% | 2,600 |
| 2024/10/17 | 1,761 | 1,764 | 1,760 | 1,763 | +2 | +0.1% | 2,100 |
| 2024/10/16 | 1,761 | 1,765 | 1,760 | 1,761 | ±0 | ±0% | 3,600 |
| 2024/10/15 | 1,762 | 1,765 | 1,761 | 1,761 | -2 | -0.1% | 3,800 |
| 2024/10/11 | 1,764 | 1,765 | 1,762 | 1,763 | -1 | -0.1% | 4,400 |
| 2024/10/10 | 1,769 | 1,769 | 1,763 | 1,764 | -2 | -0.1% | 4,600 |
| 2024/10/09 | 1,768 | 1,769 | 1,766 | 1,766 | +1 | +0.1% | 3,100 |
| 2024/10/08 | 1,769 | 1,774 | 1,765 | 1,765 | -5 | -0.3% | 3,500 |
| 2024/10/07 | 1,774 | 1,774 | 1,768 | 1,770 | +4 | +0.2% | 4,900 |
| 2024/10/04 | 1,775 | 1,775 | 1,766 | 1,766 | -5 | -0.3% | 3,200 |
| 2024/10/03 | 1,772 | 1,775 | 1,770 | 1,771 | +2 | +0.1% | 2,700 |
| 2024/10/02 | 1,768 | 1,772 | 1,765 | 1,769 | +1 | +0.1% | 5,100 |
| 2024/10/01 | 1,766 | 1,775 | 1,766 | 1,768 | +3 | +0.2% | 2,400 |
| 2024/09/30 | 1,766 | 1,773 | 1,763 | 1,765 | -8 | -0.5% | 7,300 |
| 2024/09/27 | 1,775 | 1,777 | 1,771 | 1,773 | -8 | -0.4% | 9,100 |
| 2024/09/26 | 1,783 | 1,786 | 1,779 | 1,781 | -2 | -0.1% | 28,100 |
| 2024/09/25 | 1,785 | 1,786 | 1,781 | 1,783 | ±0 | ±0% | 8,300 |
| 2024/09/24 | 1,786 | 1,786 | 1,783 | 1,783 | ±0 | ±0% | 6,500 |
| 2024/09/20 | 1,784 | 1,784 | 1,775 | 1,783 | +4 | +0.2% | 4,600 |
| 2024/09/19 | 1,780 | 1,784 | 1,772 | 1,779 | +7 | +0.4% | 3,800 |
| 2024/09/18 | 1,782 | 1,783 | 1,771 | 1,772 | -10 | -0.6% | 3,700 |
| 2024/09/17 | 1,770 | 1,782 | 1,770 | 1,782 | +12 | +0.7% | 3,900 |
| 2024/09/13 | 1,765 | 1,770 | 1,765 | 1,770 | +6 | +0.3% | 1,800 |
| 2024/09/12 | 1,754 | 1,769 | 1,754 | 1,764 | +14 | +0.8% | 6,300 |
| 2024/09/11 | 1,759 | 1,759 | 1,750 | 1,750 | -8 | -0.5% | 16,300 |
| 2024/09/10 | 1,772 | 1,772 | 1,758 | 1,758 | -3 | -0.2% | 20,000 |
| 2024/09/09 | 1,792 | 1,792 | 1,761 | 1,761 | -24 | -1.3% | 23,800 |
| 2024/09/06 | 1,791 | 1,791 | 1,785 | 1,785 | -6 | -0.3% | 6,000 |
| 2024/09/05 | 1,790 | 1,792 | 1,790 | 1,791 | +3 | +0.2% | 3,800 |
| 2024/09/04 | 1,790 | 1,793 | 1,787 | 1,788 | -3 | -0.2% | 4,300 |
| 2024/09/03 | 1,790 | 1,792 | 1,788 | 1,791 | +2 | +0.1% | 2,800 |
| 2024/09/02 | 1,790 | 1,792 | 1,788 | 1,789 | ±0 | ±0% | 2,200 |
| 2024/08/30 | 1,791 | 1,792 | 1,789 | 1,789 | +1 | +0.1% | 2,100 |
| 2024/08/29 | 1,791 | 1,791 | 1,788 | 1,788 | +1 | +0.1% | 2,800 |
| 2024/08/28 | 1,790 | 1,792 | 1,787 | 1,787 | -2 | -0.1% | 2,000 |
| 2024/08/27 | 1,790 | 1,792 | 1,787 | 1,789 | +3 | +0.2% | 3,600 |
| 2024/08/26 | 1,790 | 1,790 | 1,785 | 1,786 | ±0 | ±0% | 3,300 |
| 2024/08/23 | 1,787 | 1,789 | 1,786 | 1,786 | -1 | -0.1% | 1,800 |
| 2024/08/22 | 1,790 | 1,792 | 1,786 | 1,787 | -1 | -0.1% | 2,100 |
| 2024/08/21 | 1,786 | 1,792 | 1,786 | 1,788 | +2 | +0.1% | 1,400 |
| 2024/08/20 | 1,792 | 1,793 | 1,785 | 1,786 | -1 | -0.1% | 4,000 |
| 2024/08/19 | 1,790 | 1,791 | 1,785 | 1,787 | -3 | -0.2% | 2,300 |
| 2024/08/16 | 1,790 | 1,791 | 1,784 | 1,790 | +5 | +0.3% | 3,300 |
| 2024/08/15 | 1,786 | 1,790 | 1,784 | 1,785 | -1 | -0.1% | 1,900 |
| 2024/08/14 | 1,793 | 1,793 | 1,785 | 1,786 | -3 | -0.2% | 2,100 |
| 2024/08/13 | 1,781 | 1,790 | 1,780 | 1,789 | +6 | +0.3% | 3,300 |
| 2024/08/09 | 1,786 | 1,795 | 1,783 | 1,783 | -3 | -0.2% | 5,100 |
151～
200
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
