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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,720 | 1,785 | 1,720 | 1,785 | +88 | +5.2% | 13,500 |
| 2016/07/04 | 1,653 | 1,699 | 1,653 | 1,697 | +47 | +2.8% | 4,400 |
| 2016/07/01 | 1,678 | 1,692 | 1,645 | 1,650 | +23 | +1.4% | 10,100 |
| 2016/06/30 | 1,680 | 1,688 | 1,621 | 1,627 | -53 | -3.2% | 11,500 |
| 2016/06/29 | 1,670 | 1,688 | 1,621 | 1,680 | +61 | +3.8% | 10,300 |
| 2016/06/28 | 1,620 | 1,670 | 1,611 | 1,619 | -22 | -1.3% | 8,500 |
| 2016/06/27 | 1,610 | 1,648 | 1,610 | 1,641 | +62 | +3.9% | 5,000 |
| 2016/06/24 | 1,749 | 1,749 | 1,550 | 1,579 | -153 | -8.8% | 23,600 |
| 2016/06/23 | 1,745 | 1,775 | 1,700 | 1,732 | -36 | -2% | 7,300 |
| 2016/06/22 | 1,714 | 1,768 | 1,670 | 1,768 | +27 | +1.6% | 9,700 |
| 2016/06/21 | 1,775 | 1,775 | 1,700 | 1,741 | -34 | -1.9% | 7,200 |
| 2016/06/20 | 1,720 | 1,775 | 1,720 | 1,775 | +57 | +3.3% | 9,200 |
| 2016/06/17 | 1,720 | 1,720 | 1,677 | 1,718 | +58 | +3.5% | 15,400 |
| 2016/06/16 | 1,700 | 1,716 | 1,650 | 1,660 | +9 | +0.5% | 48,800 |
| 2016/06/15 | 1,720 | 1,720 | 1,651 | 1,651 | -149 | -8.3% | 37,000 |
| 2016/06/14 | 1,810 | 1,810 | 1,784 | 1,800 | -20 | -1.1% | 4,400 |
| 2016/06/13 | 1,817 | 1,820 | 1,790 | 1,820 | +5 | +0.3% | 11,800 |
| 2016/06/10 | 1,848 | 1,848 | 1,815 | 1,815 | -10 | -0.5% | 4,300 |
| 2016/06/09 | 1,828 | 1,846 | 1,825 | 1,825 | -41 | -2.2% | 10,500 |
| 2016/06/08 | 1,870 | 1,870 | 1,841 | 1,866 | +23 | +1.2% | 700 |
| 2016/06/07 | 1,838 | 1,861 | 1,829 | 1,843 | +5 | +0.3% | 1,600 |
| 2016/06/06 | 1,812 | 1,888 | 1,812 | 1,838 | +15 | +0.8% | 3,100 |
| 2016/06/03 | 1,830 | 1,892 | 1,822 | 1,823 | -7 | -0.4% | 3,500 |
| 2016/06/02 | 1,844 | 1,844 | 1,830 | 1,830 | -13 | -0.7% | 2,500 |
| 2016/06/01 | 1,805 | 1,849 | 1,805 | 1,843 | -42 | -2.2% | 8,100 |
| 2016/05/31 | 1,880 | 1,885 | 1,880 | 1,885 | -6 | -0.3% | 600 |
| 2016/05/30 | 1,889 | 1,891 | 1,885 | 1,891 | +2 | +0.1% | 1,300 |
| 2016/05/27 | 1,882 | 1,892 | 1,880 | 1,889 | -4 | -0.2% | 700 |
| 2016/05/26 | 1,886 | 1,898 | 1,886 | 1,893 | +4 | +0.2% | 800 |
| 2016/05/25 | 1,890 | 1,904 | 1,879 | 1,889 | -16 | -0.8% | 1,600 |
| 2016/05/24 | 1,900 | 1,905 | 1,890 | 1,905 | +1 | +0.1% | 2,300 |
| 2016/05/23 | 1,926 | 1,926 | 1,902 | 1,904 | -23 | -1.2% | 1,700 |
| 2016/05/20 | 1,950 | 1,950 | 1,918 | 1,927 | -12 | -0.6% | 1,400 |
| 2016/05/19 | 1,938 | 1,962 | 1,910 | 1,939 | +26 | +1.4% | 2,100 |
| 2016/05/18 | 1,907 | 1,940 | 1,907 | 1,913 | -18 | -0.9% | 800 |
| 2016/05/17 | 1,905 | 1,954 | 1,899 | 1,931 | +13 | +0.7% | 4,000 |
| 2016/05/16 | 1,850 | 1,923 | 1,850 | 1,918 | +19 | +1% | 2,400 |
| 2016/05/13 | 1,873 | 1,923 | 1,850 | 1,899 | ±0 | ±0% | 2,900 |
| 2016/05/12 | 1,880 | 1,905 | 1,873 | 1,899 | +19 | +1% | 2,700 |
| 2016/05/11 | 1,950 | 1,969 | 1,873 | 1,880 | -60 | -3.1% | 3,900 |
| 2016/05/10 | 1,890 | 1,944 | 1,890 | 1,940 | +32 | +1.7% | 3,200 |
| 2016/05/09 | 1,845 | 1,930 | 1,845 | 1,908 | +25 | +1.3% | 3,300 |
| 2016/05/06 | 1,850 | 1,900 | 1,850 | 1,883 | +16 | +0.9% | 4,200 |
| 2016/05/02 | 1,874 | 1,894 | 1,854 | 1,867 | -3 | -0.2% | 3,100 |
| 2016/04/28 | 1,844 | 1,893 | 1,813 | 1,870 | +25 | +1.4% | 5,300 |
| 2016/04/27 | 1,843 | 1,845 | 1,817 | 1,845 | +2 | +0.1% | 2,000 |
| 2016/04/26 | 1,808 | 1,845 | 1,808 | 1,843 | +20 | +1.1% | 1,400 |
| 2016/04/25 | 1,803 | 1,848 | 1,803 | 1,823 | -16 | -0.9% | 2,400 |
| 2016/04/22 | 1,807 | 1,848 | 1,807 | 1,839 | +1 | +0.1% | 1,600 |
| 2016/04/21 | 1,810 | 1,838 | 1,810 | 1,838 | +36 | +2% | 3,100 |
2051～
2100
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
