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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,809 | 1,809 | 1,800 | 1,800 | -7 | -0.4% | 32,400 |
| 2024/01/29 | 1,806 | 1,809 | 1,805 | 1,807 | +2 | +0.1% | 9,600 |
| 2024/01/26 | 1,804 | 1,807 | 1,803 | 1,805 | +2 | +0.1% | 7,200 |
| 2024/01/25 | 1,807 | 1,807 | 1,802 | 1,803 | ±0 | ±0% | 9,200 |
| 2024/01/24 | 1,807 | 1,807 | 1,803 | 1,803 | -2 | -0.1% | 6,900 |
| 2024/01/23 | 1,807 | 1,809 | 1,804 | 1,805 | ±0 | ±0% | 9,800 |
| 2024/01/22 | 1,804 | 1,807 | 1,804 | 1,805 | +2 | +0.1% | 7,700 |
| 2024/01/19 | 1,807 | 1,807 | 1,803 | 1,803 | ±0 | ±0% | 6,400 |
| 2024/01/18 | 1,805 | 1,807 | 1,802 | 1,803 | -2 | -0.1% | 9,000 |
| 2024/01/17 | 1,804 | 1,807 | 1,801 | 1,805 | +4 | +0.2% | 7,100 |
| 2024/01/16 | 1,810 | 1,810 | 1,800 | 1,801 | -2 | -0.1% | 15,200 |
| 2024/01/15 | 1,800 | 1,806 | 1,800 | 1,803 | +3 | +0.2% | 15,600 |
| 2024/01/12 | 1,809 | 1,811 | 1,800 | 1,800 | -10 | -0.6% | 25,200 |
| 2024/01/11 | 1,815 | 1,815 | 1,804 | 1,810 | -4 | -0.2% | 20,200 |
| 2024/01/10 | 1,818 | 1,818 | 1,809 | 1,814 | +4 | +0.2% | 9,400 |
| 2024/01/09 | 1,818 | 1,819 | 1,804 | 1,810 | -8 | -0.4% | 12,000 |
| 2024/01/05 | 1,825 | 1,827 | 1,804 | 1,818 | +14 | +0.8% | 16,300 |
| 2024/01/04 | 1,802 | 1,807 | 1,791 | 1,804 | +3 | +0.2% | 21,800 |
| 2023/12/29 | 1,800 | 1,801 | 1,793 | 1,801 | +3 | +0.2% | 10,800 |
| 2023/12/28 | 1,803 | 1,803 | 1,790 | 1,798 | -18 | -1% | 48,400 |
| 2023/12/27 | 1,810 | 1,816 | 1,800 | 1,816 | +4 | +0.2% | 29,000 |
| 2023/12/26 | 1,810 | 1,820 | 1,810 | 1,812 | -10 | -0.5% | 8,100 |
| 2023/12/25 | 1,833 | 1,833 | 1,822 | 1,822 | -11 | -0.6% | 3,400 |
| 2023/12/22 | 1,838 | 1,838 | 1,824 | 1,833 | +12 | +0.7% | 2,200 |
| 2023/12/21 | 1,821 | 1,842 | 1,821 | 1,821 | -29 | -1.6% | 12,700 |
| 2023/12/20 | 1,820 | 1,850 | 1,817 | 1,850 | +14 | +0.8% | 15,300 |
| 2023/12/19 | 1,838 | 1,838 | 1,830 | 1,836 | -4 | -0.2% | 2,500 |
| 2023/12/18 | 1,838 | 1,840 | 1,833 | 1,840 | +2 | +0.1% | 4,100 |
| 2023/12/15 | 1,830 | 1,838 | 1,822 | 1,838 | +11 | +0.6% | 2,700 |
| 2023/12/14 | 1,840 | 1,840 | 1,821 | 1,827 | -23 | -1.2% | 4,700 |
| 2023/12/13 | 1,814 | 1,850 | 1,810 | 1,850 | +26 | +1.4% | 22,200 |
| 2023/12/12 | 1,822 | 1,827 | 1,821 | 1,824 | +2 | +0.1% | 2,500 |
| 2023/12/11 | 1,825 | 1,826 | 1,821 | 1,822 | +1 | +0.1% | 2,000 |
| 2023/12/08 | 1,822 | 1,822 | 1,821 | 1,821 | -1 | -0.1% | 2,700 |
| 2023/12/07 | 1,824 | 1,826 | 1,822 | 1,822 | -2 | -0.1% | 1,600 |
| 2023/12/06 | 1,828 | 1,828 | 1,824 | 1,824 | ±0 | ±0% | 1,300 |
| 2023/12/05 | 1,832 | 1,832 | 1,824 | 1,824 | -4 | -0.2% | 3,200 |
| 2023/12/04 | 1,829 | 1,829 | 1,823 | 1,828 | +3 | +0.2% | 3,800 |
| 2023/12/01 | 1,824 | 1,831 | 1,823 | 1,825 | +2 | +0.1% | 1,800 |
| 2023/11/30 | 1,826 | 1,834 | 1,822 | 1,823 | -1 | -0.1% | 1,700 |
| 2023/11/29 | 1,823 | 1,825 | 1,822 | 1,824 | -1 | -0.1% | 1,000 |
| 2023/11/28 | 1,826 | 1,826 | 1,820 | 1,825 | +5 | +0.3% | 1,200 |
| 2023/11/27 | 1,837 | 1,837 | 1,820 | 1,820 | -8 | -0.4% | 2,800 |
| 2023/11/24 | 1,819 | 1,828 | 1,818 | 1,828 | +7 | +0.4% | 1,900 |
| 2023/11/22 | 1,816 | 1,821 | 1,816 | 1,821 | +5 | +0.3% | 1,800 |
| 2023/11/21 | 1,834 | 1,834 | 1,816 | 1,816 | -10 | -0.5% | 2,600 |
| 2023/11/20 | 1,840 | 1,840 | 1,826 | 1,826 | -3 | -0.2% | 4,300 |
| 2023/11/17 | 1,822 | 1,831 | 1,822 | 1,829 | +10 | +0.5% | 3,300 |
| 2023/11/16 | 1,826 | 1,832 | 1,815 | 1,819 | ±0 | ±0% | 3,400 |
| 2023/11/15 | 1,818 | 1,824 | 1,812 | 1,819 | +1 | +0.1% | 4,000 |
201～
250
件表示中 / 5539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 | 175,100円 | +9.0% | +7.0% | 1.37% | 122.19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 |
| ウェルディッシ | 73,600円 | +3.2% | - | 0.00% | 43.06倍 | 30.05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 |
| イフジ産業 | 163,000円 | +0.6% | +41.6% | 3.25% | 7.83倍 | 1.27倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| フルッタフルッタ | 19,000円 | +76.1% | - | 0.00% | 558.82倍 | 5.26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 |
| ＡＦＣ－ＨＤ | 82,800円 | +3.0% | +14.5% | 3.86% | 8.82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 |
市場注目の銘柄
チャート関連のコラム
