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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,651 | 1,656 | 1,640 | 1,651 | -2 | -0.1% | 6,000 |
| 2017/03/29 | 1,654 | 1,654 | 1,632 | 1,653 | -37 | -2.2% | 15,900 |
| 2017/03/28 | 1,696 | 1,697 | 1,682 | 1,690 | -8 | -0.5% | 23,500 |
| 2017/03/27 | 1,700 | 1,704 | 1,695 | 1,698 | +4 | +0.2% | 7,400 |
| 2017/03/24 | 1,691 | 1,697 | 1,690 | 1,694 | +2 | +0.1% | 7,700 |
| 2017/03/23 | 1,691 | 1,699 | 1,691 | 1,692 | -1 | -0.1% | 5,200 |
| 2017/03/22 | 1,699 | 1,706 | 1,693 | 1,693 | -12 | -0.7% | 10,300 |
| 2017/03/21 | 1,700 | 1,710 | 1,698 | 1,705 | +10 | +0.6% | 6,900 |
| 2017/03/17 | 1,696 | 1,700 | 1,694 | 1,695 | -1 | -0.1% | 5,800 |
| 2017/03/16 | 1,695 | 1,697 | 1,688 | 1,696 | +8 | +0.5% | 5,700 |
| 2017/03/15 | 1,685 | 1,691 | 1,682 | 1,688 | +3 | +0.2% | 3,300 |
| 2017/03/14 | 1,687 | 1,687 | 1,680 | 1,685 | +1 | +0.1% | 7,900 |
| 2017/03/13 | 1,684 | 1,694 | 1,683 | 1,684 | +3 | +0.2% | 7,300 |
| 2017/03/10 | 1,679 | 1,681 | 1,673 | 1,681 | +8 | +0.5% | 7,900 |
| 2017/03/09 | 1,675 | 1,675 | 1,670 | 1,673 | +3 | +0.2% | 1,900 |
| 2017/03/08 | 1,667 | 1,678 | 1,667 | 1,670 | -5 | -0.3% | 4,000 |
| 2017/03/07 | 1,665 | 1,675 | 1,665 | 1,675 | +9 | +0.5% | 5,300 |
| 2017/03/06 | 1,664 | 1,667 | 1,664 | 1,666 | +2 | +0.1% | 5,200 |
| 2017/03/03 | 1,664 | 1,668 | 1,660 | 1,664 | +2 | +0.1% | 9,300 |
| 2017/03/02 | 1,660 | 1,663 | 1,658 | 1,662 | +2 | +0.1% | 6,100 |
| 2017/03/01 | 1,660 | 1,660 | 1,649 | 1,660 | +1 | +0.1% | 5,100 |
| 2017/02/28 | 1,651 | 1,661 | 1,651 | 1,659 | +9 | +0.5% | 5,100 |
| 2017/02/27 | 1,655 | 1,655 | 1,650 | 1,650 | ±0 | ±0% | 5,400 |
| 2017/02/24 | 1,650 | 1,658 | 1,648 | 1,650 | -6 | -0.4% | 7,000 |
| 2017/02/23 | 1,656 | 1,656 | 1,650 | 1,656 | ±0 | ±0% | 3,300 |
| 2017/02/22 | 1,660 | 1,660 | 1,653 | 1,656 | -1 | -0.1% | 4,200 |
| 2017/02/21 | 1,659 | 1,661 | 1,650 | 1,657 | +2 | +0.1% | 3,500 |
| 2017/02/20 | 1,660 | 1,660 | 1,653 | 1,655 | +3 | +0.2% | 3,000 |
| 2017/02/17 | 1,644 | 1,659 | 1,643 | 1,652 | +3 | +0.2% | 5,300 |
| 2017/02/16 | 1,654 | 1,654 | 1,640 | 1,649 | +7 | +0.4% | 3,200 |
| 2017/02/15 | 1,658 | 1,658 | 1,636 | 1,642 | -11 | -0.7% | 7,900 |
| 2017/02/14 | 1,655 | 1,655 | 1,647 | 1,653 | +4 | +0.2% | 2,400 |
| 2017/02/13 | 1,649 | 1,650 | 1,643 | 1,649 | +9 | +0.5% | 3,500 |
| 2017/02/10 | 1,635 | 1,640 | 1,634 | 1,640 | +5 | +0.3% | 2,600 |
| 2017/02/09 | 1,634 | 1,647 | 1,634 | 1,635 | +1 | +0.1% | 1,400 |
| 2017/02/08 | 1,651 | 1,651 | 1,630 | 1,634 | +1 | +0.1% | 5,900 |
| 2017/02/07 | 1,638 | 1,645 | 1,633 | 1,633 | -7 | -0.4% | 3,400 |
| 2017/02/06 | 1,660 | 1,660 | 1,637 | 1,640 | -4 | -0.2% | 6,700 |
| 2017/02/03 | 1,640 | 1,650 | 1,637 | 1,644 | +8 | +0.5% | 3,100 |
| 2017/02/02 | 1,650 | 1,650 | 1,635 | 1,636 | -16 | -1% | 7,200 |
| 2017/02/01 | 1,651 | 1,655 | 1,650 | 1,652 | -5 | -0.3% | 7,200 |
| 2017/01/31 | 1,655 | 1,663 | 1,653 | 1,657 | +2 | +0.1% | 3,900 |
| 2017/01/30 | 1,658 | 1,665 | 1,652 | 1,655 | -1 | -0.1% | 7,000 |
| 2017/01/27 | 1,672 | 1,672 | 1,655 | 1,656 | -3 | -0.2% | 5,400 |
| 2017/01/26 | 1,670 | 1,670 | 1,656 | 1,659 | -6 | -0.4% | 5,800 |
| 2017/01/25 | 1,662 | 1,668 | 1,660 | 1,665 | +6 | +0.4% | 4,600 |
| 2017/01/24 | 1,676 | 1,676 | 1,659 | 1,659 | -1 | -0.1% | 5,300 |
| 2017/01/23 | 1,677 | 1,677 | 1,660 | 1,660 | -4 | -0.2% | 3,600 |
| 2017/01/20 | 1,662 | 1,677 | 1,656 | 1,664 | +6 | +0.4% | 6,400 |
| 2017/01/19 | 1,660 | 1,662 | 1,657 | 1,658 | +5 | +0.3% | 2,400 |
2001～
2050
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
