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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 1,650 | 1,660 | 1,650 | 1,653 | +1 | +0.1% | 5,400 |
| 2017/01/17 | 1,657 | 1,657 | 1,651 | 1,652 | -5 | -0.3% | 3,300 |
| 2017/01/16 | 1,649 | 1,662 | 1,649 | 1,657 | +10 | +0.6% | 4,800 |
| 2017/01/13 | 1,643 | 1,649 | 1,640 | 1,647 | +3 | +0.2% | 4,000 |
| 2017/01/12 | 1,646 | 1,646 | 1,637 | 1,644 | -1 | -0.1% | 3,800 |
| 2017/01/11 | 1,650 | 1,650 | 1,630 | 1,645 | ±0 | ±0% | 9,100 |
| 2017/01/10 | 1,650 | 1,650 | 1,641 | 1,645 | +6 | +0.4% | 7,300 |
| 2017/01/06 | 1,634 | 1,643 | 1,626 | 1,639 | +15 | +0.9% | 6,300 |
| 2017/01/05 | 1,629 | 1,629 | 1,618 | 1,624 | -4 | -0.2% | 5,300 |
| 2017/01/04 | 1,617 | 1,634 | 1,617 | 1,628 | +11 | +0.7% | 6,000 |
| 2016/12/30 | 1,600 | 1,617 | 1,600 | 1,617 | +5 | +0.3% | 3,900 |
| 2016/12/29 | 1,605 | 1,615 | 1,602 | 1,612 | +7 | +0.4% | 4,300 |
| 2016/12/28 | 1,600 | 1,610 | 1,598 | 1,605 | +5 | +0.3% | 5,700 |
| 2016/12/27 | 1,600 | 1,600 | 1,595 | 1,600 | -5 | -0.3% | 9,500 |
| 2016/12/26 | 1,612 | 1,612 | 1,600 | 1,605 | +1 | +0.1% | 8,700 |
| 2016/12/22 | 1,597 | 1,612 | 1,597 | 1,604 | -12 | -0.7% | 9,400 |
| 2016/12/21 | 1,620 | 1,622 | 1,615 | 1,616 | -2 | -0.1% | 7,400 |
| 2016/12/20 | 1,615 | 1,620 | 1,609 | 1,618 | +2 | +0.1% | 9,200 |
| 2016/12/19 | 1,614 | 1,617 | 1,608 | 1,616 | +9 | +0.6% | 5,600 |
| 2016/12/16 | 1,597 | 1,611 | 1,590 | 1,607 | ±0 | ±0% | 10,400 |
| 2016/12/15 | 1,618 | 1,618 | 1,607 | 1,607 | +8 | +0.5% | 3,700 |
| 2016/12/14 | 1,621 | 1,621 | 1,590 | 1,599 | +2 | +0.1% | 9,900 |
| 2016/12/13 | 1,599 | 1,628 | 1,593 | 1,597 | +5 | +0.3% | 6,300 |
| 2016/12/12 | 1,576 | 1,600 | 1,576 | 1,592 | +18 | +1.1% | 7,600 |
| 2016/12/09 | 1,574 | 1,586 | 1,571 | 1,574 | +3 | +0.2% | 8,200 |
| 2016/12/08 | 1,600 | 1,602 | 1,571 | 1,571 | -21 | -1.3% | 9,700 |
| 2016/12/07 | 1,600 | 1,602 | 1,590 | 1,592 | -9 | -0.6% | 7,600 |
| 2016/12/06 | 1,598 | 1,609 | 1,596 | 1,601 | +5 | +0.3% | 4,200 |
| 2016/12/05 | 1,621 | 1,621 | 1,590 | 1,596 | -25 | -1.5% | 7,900 |
| 2016/12/02 | 1,621 | 1,634 | 1,616 | 1,621 | ±0 | ±0% | 7,600 |
| 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 |
2051～
2100
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
