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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,641 | 1,641 | 1,602 | 1,621 | -15 | -0.9% | 8,800 |
| 2016/11/30 | 1,642 | 1,649 | 1,629 | 1,636 | +7 | +0.4% | 13,700 |
| 2016/11/29 | 1,588 | 1,641 | 1,588 | 1,629 | +44 | +2.8% | 16,600 |
| 2016/11/28 | 1,580 | 1,598 | 1,576 | 1,585 | +13 | +0.8% | 7,000 |
| 2016/11/25 | 1,570 | 1,572 | 1,562 | 1,572 | +15 | +1% | 5,500 |
| 2016/11/24 | 1,560 | 1,567 | 1,554 | 1,557 | ±0 | ±0% | 4,900 |
| 2016/11/22 | 1,550 | 1,558 | 1,548 | 1,557 | +6 | +0.4% | 2,400 |
| 2016/11/21 | 1,547 | 1,551 | 1,543 | 1,551 | +6 | +0.4% | 4,300 |
| 2016/11/18 | 1,547 | 1,550 | 1,542 | 1,545 | -3 | -0.2% | 3,400 |
| 2016/11/17 | 1,545 | 1,550 | 1,542 | 1,548 | -3 | -0.2% | 3,100 |
| 2016/11/16 | 1,542 | 1,553 | 1,535 | 1,551 | +10 | +0.6% | 5,300 |
| 2016/11/15 | 1,545 | 1,545 | 1,534 | 1,541 | -4 | -0.3% | 4,900 |
| 2016/11/14 | 1,545 | 1,556 | 1,545 | 1,545 | -9 | -0.6% | 6,900 |
| 2016/11/11 | 1,551 | 1,554 | 1,548 | 1,554 | +3 | +0.2% | 4,300 |
| 2016/11/10 | 1,566 | 1,566 | 1,540 | 1,551 | +25 | +1.6% | 4,700 |
| 2016/11/09 | 1,555 | 1,555 | 1,520 | 1,526 | -29 | -1.9% | 8,400 |
| 2016/11/08 | 1,558 | 1,566 | 1,551 | 1,555 | -9 | -0.6% | 5,500 |
| 2016/11/07 | 1,567 | 1,570 | 1,561 | 1,564 | -6 | -0.4% | 6,200 |
| 2016/11/04 | 1,579 | 1,579 | 1,567 | 1,570 | -8 | -0.5% | 5,400 |
| 2016/11/02 | 1,573 | 1,584 | 1,573 | 1,578 | +1 | +0.1% | 4,900 |
| 2016/11/01 | 1,578 | 1,580 | 1,565 | 1,577 | +13 | +0.8% | 5,200 |
| 2016/10/31 | 1,570 | 1,580 | 1,560 | 1,564 | +4 | +0.3% | 6,400 |
| 2016/10/28 | 1,551 | 1,583 | 1,535 | 1,560 | +9 | +0.6% | 28,700 |
| 2016/10/27 | 1,560 | 1,560 | 1,548 | 1,551 | +4 | +0.3% | 4,800 |
| 2016/10/26 | 1,550 | 1,557 | 1,538 | 1,547 | -6 | -0.4% | 13,000 |
| 2016/10/25 | 1,563 | 1,570 | 1,540 | 1,553 | -10 | -0.6% | 9,300 |
| 2016/10/24 | 1,570 | 1,570 | 1,543 | 1,563 | +3 | +0.2% | 7,500 |
| 2016/10/21 | 1,560 | 1,567 | 1,555 | 1,560 | +5 | +0.3% | 4,500 |
| 2016/10/20 | 1,555 | 1,559 | 1,547 | 1,555 | +8 | +0.5% | 4,700 |
| 2016/10/19 | 1,559 | 1,560 | 1,544 | 1,547 | +4 | +0.3% | 2,000 |
| 2016/10/18 | 1,542 | 1,557 | 1,540 | 1,543 | ±0 | ±0% | 6,900 |
| 2016/10/17 | 1,575 | 1,575 | 1,543 | 1,543 | -6 | -0.4% | 5,100 |
| 2016/10/14 | 1,572 | 1,572 | 1,544 | 1,549 | -16 | -1% | 3,700 |
| 2016/10/13 | 1,550 | 1,568 | 1,543 | 1,565 | +16 | +1% | 4,400 |
| 2016/10/12 | 1,549 | 1,552 | 1,541 | 1,549 | ±0 | ±0% | 5,100 |
| 2016/10/11 | 1,555 | 1,570 | 1,541 | 1,549 | -1 | -0.1% | 7,500 |
| 2016/10/07 | 1,544 | 1,552 | 1,530 | 1,550 | -3 | -0.2% | 4,300 |
| 2016/10/06 | 1,556 | 1,569 | 1,541 | 1,553 | -3 | -0.2% | 5,300 |
| 2016/10/05 | 1,561 | 1,561 | 1,549 | 1,556 | -8 | -0.5% | 2,800 |
| 2016/10/04 | 1,545 | 1,565 | 1,544 | 1,564 | +24 | +1.6% | 2,200 |
| 2016/10/03 | 1,549 | 1,550 | 1,538 | 1,540 | +9 | +0.6% | 2,200 |
| 2016/09/30 | 1,573 | 1,573 | 1,510 | 1,531 | -44 | -2.8% | 8,600 |
| 2016/09/29 | 1,574 | 1,579 | 1,550 | 1,575 | +1 | +0.1% | 4,500 |
| 2016/09/28 | 1,598 | 1,598 | 1,506 | 1,574 | -25 | -1.6% | 9,000 |
| 2016/09/27 | 1,597 | 1,599 | 1,585 | 1,599 | +6 | +0.4% | 11,000 |
| 2016/09/26 | 1,597 | 1,597 | 1,586 | 1,593 | -3 | -0.2% | 8,600 |
| 2016/09/23 | 1,593 | 1,599 | 1,586 | 1,596 | +3 | +0.2% | 7,300 |
| 2016/09/21 | 1,586 | 1,593 | 1,580 | 1,593 | +7 | +0.4% | 3,400 |
| 2016/09/20 | 1,592 | 1,593 | 1,582 | 1,586 | -2 | -0.1% | 3,600 |
| 2016/09/16 | 1,578 | 1,593 | 1,578 | 1,588 | +10 | +0.6% | 2,700 |
1951～
2000
件表示中 / 5540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 | 175,000円 | +9.0% | +7.0% | 1.37% | 122.12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 |
| フルッタフルッタ | 21,900円 | +76.1% | - | 0.00% | 644.12倍 | 6.06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 |
| ウェルディッシ | 73,300円 | +3.2% | - | 0.00% | 42.89倍 | 29.93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 |
| ＡＦＣ－ＨＤ | 83,300円 | +3.0% | +14.5% | 3.84% | 8.87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 |
| シノブフース | 89,000円 | +2.1% | +3.8% | 2.81% | 6.36倍 | 0.70倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
市場注目の銘柄
チャート関連のコラム
