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 |
|---|---|---|---|---|---|---|---|
| 2016/08/18 | 1,565 | 1,574 | 1,560 | 1,571 | +3 | +0.2% | 2,200 |
| 2016/08/17 | 1,562 | 1,568 | 1,560 | 1,568 | +6 | +0.4% | 2,500 |
| 2016/08/16 | 1,561 | 1,580 | 1,561 | 1,562 | ±0 | ±0% | 2,300 |
| 2016/08/15 | 1,578 | 1,578 | 1,562 | 1,562 | -9 | -0.6% | 3,100 |
| 2016/08/12 | 1,585 | 1,585 | 1,560 | 1,571 | +6 | +0.4% | 2,900 |
| 2016/08/10 | 1,585 | 1,585 | 1,560 | 1,565 | +1 | +0.1% | 2,900 |
| 2016/08/09 | 1,550 | 1,588 | 1,545 | 1,564 | +12 | +0.8% | 5,200 |
| 2016/08/08 | 1,552 | 1,552 | 1,546 | 1,552 | ±0 | ±0% | 2,400 |
| 2016/08/05 | 1,587 | 1,587 | 1,551 | 1,552 | ±0 | ±0% | 4,300 |
| 2016/08/04 | 1,570 | 1,570 | 1,548 | 1,552 | -8 | -0.5% | 4,400 |
| 2016/08/03 | 1,587 | 1,587 | 1,560 | 1,560 | -17 | -1.1% | 4,300 |
| 2016/08/02 | 1,586 | 1,586 | 1,571 | 1,577 | +1 | +0.1% | 3,000 |
| 2016/08/01 | 1,575 | 1,593 | 1,570 | 1,576 | -2 | -0.1% | 4,600 |
| 2016/07/29 | 1,600 | 1,609 | 1,578 | 1,578 | -17 | -1.1% | 5,500 |
| 2016/07/28 | 1,607 | 1,617 | 1,581 | 1,595 | -12 | -0.7% | 9,700 |
| 2016/07/27 | 1,605 | 1,621 | 1,605 | 1,607 | -3 | -0.2% | 4,400 |
| 2016/07/26 | 1,637 | 1,637 | 1,600 | 1,610 | -27 | -1.6% | 4,500 |
| 2016/07/25 | 1,659 | 1,659 | 1,635 | 1,637 | +3 | +0.2% | 3,200 |
| 2016/07/22 | 1,654 | 1,654 | 1,632 | 1,634 | -3 | -0.2% | 2,400 |
| 2016/07/21 | 1,633 | 1,651 | 1,627 | 1,637 | +4 | +0.2% | 5,500 |
| 2016/07/20 | 1,636 | 1,637 | 1,619 | 1,633 | -22 | -1.3% | 2,800 |
| 2016/07/19 | 1,686 | 1,686 | 1,640 | 1,655 | +7 | +0.4% | 3,500 |
| 2016/07/15 | 1,693 | 1,693 | 1,600 | 1,648 | -57 | -3.3% | 15,400 |
| 2016/07/14 | 1,734 | 1,734 | 1,682 | 1,705 | -30 | -1.7% | 6,000 |
| 2016/07/13 | 1,680 | 1,753 | 1,680 | 1,735 | +59 | +3.5% | 5,200 |
| 2016/07/12 | 1,709 | 1,709 | 1,675 | 1,676 | +7 | +0.4% | 2,300 |
| 2016/07/11 | 1,680 | 1,708 | 1,662 | 1,669 | -8 | -0.5% | 4,200 |
| 2016/07/08 | 1,693 | 1,693 | 1,677 | 1,677 | -29 | -1.7% | 2,200 |
| 2016/07/07 | 1,716 | 1,738 | 1,690 | 1,706 | -6 | -0.4% | 5,100 |
| 2016/07/06 | 1,785 | 1,798 | 1,704 | 1,712 | -73 | -4.1% | 11,300 |
| 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 |
2151～
2200
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
