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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 1,380 | 1,390 | 1,380 | 1,388 | +8 | +0.6% | 1,300 |
| 2015/10/22 | 1,375 | 1,383 | 1,375 | 1,380 | -1 | -0.1% | 1,000 |
| 2015/10/21 | 1,380 | 1,389 | 1,380 | 1,381 | -9 | -0.6% | 900 |
| 2015/10/20 | 1,389 | 1,390 | 1,384 | 1,390 | +1 | +0.1% | 1,500 |
| 2015/10/19 | 1,386 | 1,389 | 1,383 | 1,389 | +10 | +0.7% | 2,000 |
| 2015/10/16 | 1,377 | 1,385 | 1,377 | 1,379 | +2 | +0.1% | 700 |
| 2015/10/15 | 1,378 | 1,387 | 1,370 | 1,377 | +8 | +0.6% | 2,200 |
| 2015/10/14 | 1,375 | 1,375 | 1,362 | 1,369 | -2 | -0.1% | 1,500 |
| 2015/10/13 | 1,368 | 1,371 | 1,365 | 1,371 | +7 | +0.5% | 1,800 |
| 2015/10/09 | 1,360 | 1,366 | 1,360 | 1,364 | +9 | +0.7% | 1,400 |
| 2015/10/08 | 1,353 | 1,368 | 1,351 | 1,355 | -5 | -0.4% | 2,900 |
| 2015/10/07 | 1,366 | 1,367 | 1,360 | 1,360 | -6 | -0.4% | 1,700 |
| 2015/10/06 | 1,356 | 1,366 | 1,355 | 1,366 | +13 | +1% | 3,000 |
| 2015/10/05 | 1,350 | 1,354 | 1,348 | 1,353 | +5 | +0.4% | 2,000 |
| 2015/10/02 | 1,340 | 1,348 | 1,340 | 1,348 | +8 | +0.6% | 500 |
| 2015/10/01 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 2,200 |
| 2015/09/30 | 1,326 | 1,336 | 1,326 | 1,330 | ±0 | ±0% | 900 |
| 2015/09/29 | 1,333 | 1,339 | 1,325 | 1,330 | -4 | -0.3% | 2,800 |
| 2015/09/28 | 1,334 | 1,343 | 1,333 | 1,334 | -30 | -2.2% | 3,300 |
| 2015/09/25 | 1,357 | 1,364 | 1,351 | 1,364 | +7 | +0.5% | 4,000 |
| 2015/09/24 | 1,350 | 1,364 | 1,350 | 1,357 | -1 | -0.1% | 3,300 |
| 2015/09/18 | 1,340 | 1,358 | 1,340 | 1,358 | +18 | +1.3% | 1,900 |
| 2015/09/17 | 1,340 | 1,346 | 1,338 | 1,340 | +4 | +0.3% | 2,200 |
| 2015/09/16 | 1,336 | 1,340 | 1,332 | 1,336 | +7 | +0.5% | 1,300 |
| 2015/09/15 | 1,325 | 1,333 | 1,323 | 1,329 | +4 | +0.3% | 1,400 |
| 2015/09/14 | 1,336 | 1,336 | 1,325 | 1,325 | -12 | -0.9% | 2,200 |
| 2015/09/11 | 1,328 | 1,337 | 1,324 | 1,337 | +30 | +2.3% | 2,100 |
| 2015/09/10 | 1,314 | 1,314 | 1,303 | 1,307 | -7 | -0.5% | 2,100 |
| 2015/09/09 | 1,299 | 1,328 | 1,276 | 1,314 | +49 | +3.9% | 6,700 |
| 2015/09/08 | 1,301 | 1,309 | 1,256 | 1,265 | -45 | -3.4% | 8,400 |
| 2015/09/07 | 1,340 | 1,340 | 1,288 | 1,310 | -35 | -2.6% | 7,800 |
| 2015/09/04 | 1,389 | 1,389 | 1,340 | 1,345 | -44 | -3.2% | 7,600 |
| 2015/09/03 | 1,377 | 1,389 | 1,377 | 1,389 | +12 | +0.9% | 2,900 |
| 2015/09/02 | 1,355 | 1,393 | 1,354 | 1,377 | +1 | +0.1% | 2,900 |
| 2015/09/01 | 1,398 | 1,398 | 1,370 | 1,376 | -22 | -1.6% | 2,200 |
| 2015/08/31 | 1,385 | 1,399 | 1,358 | 1,398 | +13 | +0.9% | 2,800 |
| 2015/08/28 | 1,400 | 1,402 | 1,385 | 1,385 | -9 | -0.6% | 3,200 |
| 2015/08/27 | 1,380 | 1,398 | 1,365 | 1,394 | +37 | +2.7% | 2,600 |
| 2015/08/26 | 1,330 | 1,360 | 1,330 | 1,357 | +53 | +4.1% | 3,400 |
| 2015/08/25 | 1,300 | 1,380 | 1,255 | 1,304 | -21 | -1.6% | 10,600 |
| 2015/08/24 | 1,355 | 1,380 | 1,305 | 1,325 | -45 | -3.3% | 13,000 |
| 2015/08/21 | 1,397 | 1,400 | 1,370 | 1,370 | -31 | -2.2% | 8,900 |
| 2015/08/20 | 1,418 | 1,418 | 1,401 | 1,401 | -9 | -0.6% | 2,700 |
| 2015/08/19 | 1,419 | 1,419 | 1,410 | 1,410 | -9 | -0.6% | 1,000 |
| 2015/08/18 | 1,412 | 1,419 | 1,402 | 1,419 | +18 | +1.3% | 2,300 |
| 2015/08/17 | 1,414 | 1,415 | 1,400 | 1,401 | +1 | +0.1% | 1,700 |
| 2015/08/14 | 1,399 | 1,420 | 1,385 | 1,400 | +1 | +0.1% | 3,800 |
| 2015/08/13 | 1,377 | 1,399 | 1,374 | 1,399 | +24 | +1.7% | 2,400 |
| 2015/08/12 | 1,384 | 1,391 | 1,373 | 1,375 | -14 | -1% | 4,100 |
| 2015/08/11 | 1,402 | 1,408 | 1,377 | 1,389 | -17 | -1.2% | 8,700 |
2351～
2400
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 | 15,900円 | +56.9% | +58.1% | 0.00% | 42.17倍 | 4.29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 | 33,500円 | -1.9% | -24.6% | 4.48% | 5.75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 | 90,800円 | -1.3% | +13.9% | 2.97% | 11.40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
