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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 1,641 | 1,642 | 1,630 | 1,630 | -3 | -0.2% | 2,400 |
| 2017/06/12 | 1,638 | 1,638 | 1,630 | 1,633 | +4 | +0.2% | 1,300 |
| 2017/06/09 | 1,638 | 1,639 | 1,629 | 1,629 | -9 | -0.5% | 3,100 |
| 2017/06/08 | 1,650 | 1,653 | 1,632 | 1,638 | -13 | -0.8% | 5,500 |
| 2017/06/07 | 1,655 | 1,659 | 1,651 | 1,651 | +1 | +0.1% | 3,100 |
| 2017/06/06 | 1,650 | 1,652 | 1,647 | 1,650 | +3 | +0.2% | 2,200 |
| 2017/06/05 | 1,650 | 1,655 | 1,645 | 1,647 | +3 | +0.2% | 4,500 |
| 2017/06/02 | 1,640 | 1,646 | 1,639 | 1,644 | +8 | +0.5% | 5,400 |
| 2017/06/01 | 1,640 | 1,640 | 1,627 | 1,636 | +11 | +0.7% | 2,100 |
| 2017/05/31 | 1,626 | 1,632 | 1,621 | 1,625 | +2 | +0.1% | 3,300 |
| 2017/05/30 | 1,620 | 1,628 | 1,615 | 1,623 | +2 | +0.1% | 2,300 |
| 2017/05/29 | 1,629 | 1,629 | 1,620 | 1,621 | -1 | -0.1% | 3,300 |
| 2017/05/26 | 1,626 | 1,627 | 1,621 | 1,622 | -2 | -0.1% | 1,500 |
| 2017/05/25 | 1,620 | 1,624 | 1,615 | 1,624 | +9 | +0.6% | 1,600 |
| 2017/05/24 | 1,610 | 1,615 | 1,609 | 1,615 | +4 | +0.2% | 2,000 |
| 2017/05/23 | 1,615 | 1,617 | 1,609 | 1,611 | +2 | +0.1% | 1,700 |
| 2017/05/22 | 1,607 | 1,627 | 1,607 | 1,609 | +5 | +0.3% | 1,300 |
| 2017/05/19 | 1,621 | 1,622 | 1,604 | 1,604 | -16 | -1% | 3,200 |
| 2017/05/18 | 1,631 | 1,631 | 1,620 | 1,620 | -12 | -0.7% | 1,800 |
| 2017/05/17 | 1,646 | 1,646 | 1,625 | 1,632 | +2 | +0.1% | 3,900 |
| 2017/05/16 | 1,645 | 1,645 | 1,630 | 1,630 | -14 | -0.9% | 2,700 |
| 2017/05/15 | 1,649 | 1,649 | 1,641 | 1,644 | -4 | -0.2% | 3,500 |
| 2017/05/12 | 1,640 | 1,650 | 1,640 | 1,648 | +15 | +0.9% | 4,200 |
| 2017/05/11 | 1,633 | 1,638 | 1,625 | 1,633 | +1 | +0.1% | 3,700 |
| 2017/05/10 | 1,630 | 1,639 | 1,626 | 1,632 | +3 | +0.2% | 3,500 |
| 2017/05/09 | 1,620 | 1,635 | 1,618 | 1,629 | +15 | +0.9% | 3,100 |
| 2017/05/08 | 1,614 | 1,620 | 1,612 | 1,614 | ±0 | ±0% | 5,600 |
| 2017/05/02 | 1,615 | 1,620 | 1,613 | 1,614 | +1 | +0.1% | 2,000 |
| 2017/05/01 | 1,610 | 1,615 | 1,605 | 1,613 | +15 | +0.9% | 2,900 |
| 2017/04/28 | 1,602 | 1,605 | 1,597 | 1,598 | -4 | -0.2% | 3,400 |
| 2017/04/27 | 1,613 | 1,613 | 1,600 | 1,602 | -4 | -0.2% | 4,300 |
| 2017/04/26 | 1,608 | 1,610 | 1,601 | 1,606 | +4 | +0.2% | 3,300 |
| 2017/04/25 | 1,600 | 1,604 | 1,599 | 1,602 | +11 | +0.7% | 3,100 |
| 2017/04/24 | 1,595 | 1,599 | 1,590 | 1,591 | ±0 | ±0% | 2,500 |
| 2017/04/21 | 1,587 | 1,593 | 1,587 | 1,591 | +4 | +0.3% | 1,600 |
| 2017/04/20 | 1,588 | 1,590 | 1,586 | 1,587 | -1 | -0.1% | 2,500 |
| 2017/04/19 | 1,586 | 1,596 | 1,586 | 1,588 | +2 | +0.1% | 3,900 |
| 2017/04/18 | 1,590 | 1,594 | 1,585 | 1,586 | ±0 | ±0% | 3,100 |
| 2017/04/17 | 1,587 | 1,597 | 1,586 | 1,586 | -1 | -0.1% | 3,700 |
| 2017/04/14 | 1,599 | 1,599 | 1,584 | 1,587 | -3 | -0.2% | 4,400 |
| 2017/04/13 | 1,590 | 1,596 | 1,585 | 1,590 | -3 | -0.2% | 3,600 |
| 2017/04/12 | 1,597 | 1,599 | 1,593 | 1,593 | -4 | -0.3% | 3,100 |
| 2017/04/11 | 1,594 | 1,600 | 1,594 | 1,597 | -3 | -0.2% | 4,300 |
| 2017/04/10 | 1,625 | 1,625 | 1,600 | 1,600 | -2 | -0.1% | 2,800 |
| 2017/04/07 | 1,614 | 1,617 | 1,601 | 1,602 | ±0 | ±0% | 4,000 |
| 2017/04/06 | 1,601 | 1,617 | 1,601 | 1,602 | -2 | -0.1% | 3,600 |
| 2017/04/05 | 1,620 | 1,632 | 1,604 | 1,604 | -9 | -0.6% | 4,400 |
| 2017/04/04 | 1,622 | 1,624 | 1,608 | 1,613 | -10 | -0.6% | 4,000 |
| 2017/04/03 | 1,632 | 1,636 | 1,621 | 1,623 | -16 | -1% | 5,300 |
| 2017/03/31 | 1,645 | 1,649 | 1,639 | 1,639 | -12 | -0.7% | 4,900 |
1951～
2000
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
