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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,793 | 1,795 | 1,786 | 1,786 | -9 | -0.5% | 2,500 |
| 2024/08/07 | 1,783 | 1,795 | 1,780 | 1,795 | +12 | +0.7% | 5,700 |
| 2024/08/06 | 1,762 | 1,792 | 1,762 | 1,783 | +21 | +1.2% | 8,500 |
| 2024/08/05 | 1,785 | 1,786 | 1,750 | 1,762 | -24 | -1.3% | 20,500 |
| 2024/08/02 | 1,789 | 1,791 | 1,786 | 1,786 | -5 | -0.3% | 7,500 |
| 2024/08/01 | 1,795 | 1,795 | 1,789 | 1,791 | -3 | -0.2% | 3,500 |
| 2024/07/31 | 1,790 | 1,797 | 1,790 | 1,794 | +5 | +0.3% | 3,600 |
| 2024/07/30 | 1,800 | 1,800 | 1,789 | 1,789 | -11 | -0.6% | 21,700 |
| 2024/07/29 | 1,800 | 1,800 | 1,798 | 1,800 | +2 | +0.1% | 2,000 |
| 2024/07/26 | 1,798 | 1,801 | 1,797 | 1,798 | ±0 | ±0% | 3,300 |
| 2024/07/25 | 1,798 | 1,801 | 1,798 | 1,798 | -1 | -0.1% | 4,600 |
| 2024/07/24 | 1,800 | 1,802 | 1,798 | 1,799 | -2 | -0.1% | 3,000 |
| 2024/07/23 | 1,803 | 1,803 | 1,799 | 1,801 | -2 | -0.1% | 1,900 |
| 2024/07/22 | 1,800 | 1,803 | 1,798 | 1,803 | +2 | +0.1% | 2,400 |
| 2024/07/19 | 1,805 | 1,805 | 1,798 | 1,801 | +3 | +0.2% | 7,500 |
| 2024/07/18 | 1,797 | 1,800 | 1,797 | 1,798 | ±0 | ±0% | 2,700 |
| 2024/07/17 | 1,800 | 1,801 | 1,797 | 1,798 | ±0 | ±0% | 3,100 |
| 2024/07/16 | 1,800 | 1,800 | 1,797 | 1,798 | -2 | -0.1% | 2,800 |
| 2024/07/12 | 1,799 | 1,800 | 1,796 | 1,800 | +3 | +0.2% | 3,500 |
| 2024/07/11 | 1,799 | 1,800 | 1,795 | 1,797 | +1 | +0.1% | 4,400 |
| 2024/07/10 | 1,800 | 1,802 | 1,796 | 1,796 | -2 | -0.1% | 5,500 |
| 2024/07/09 | 1,802 | 1,803 | 1,798 | 1,798 | -4 | -0.2% | 2,600 |
| 2024/07/08 | 1,804 | 1,804 | 1,800 | 1,802 | +1 | +0.1% | 4,600 |
| 2024/07/05 | 1,805 | 1,805 | 1,799 | 1,801 | +1 | +0.1% | 6,600 |
| 2024/07/04 | 1,798 | 1,801 | 1,797 | 1,800 | +2 | +0.1% | 3,800 |
| 2024/07/03 | 1,799 | 1,800 | 1,798 | 1,798 | -2 | -0.1% | 4,700 |
| 2024/07/02 | 1,800 | 1,802 | 1,800 | 1,800 | ±0 | ±0% | 3,600 |
| 2024/07/01 | 1,804 | 1,804 | 1,799 | 1,800 | -3 | -0.2% | 5,800 |
| 2024/06/28 | 1,801 | 1,804 | 1,800 | 1,803 | ±0 | ±0% | 1,900 |
| 2024/06/27 | 1,801 | 1,803 | 1,800 | 1,803 | +4 | +0.2% | 3,500 |
| 2024/06/26 | 1,805 | 1,805 | 1,799 | 1,799 | -2 | -0.1% | 3,800 |
| 2024/06/25 | 1,804 | 1,805 | 1,801 | 1,801 | -2 | -0.1% | 3,700 |
| 2024/06/24 | 1,800 | 1,803 | 1,800 | 1,803 | +3 | +0.2% | 2,400 |
| 2024/06/21 | 1,800 | 1,801 | 1,796 | 1,800 | ±0 | ±0% | 2,800 |
| 2024/06/20 | 1,801 | 1,801 | 1,795 | 1,800 | ±0 | ±0% | 4,000 |
| 2024/06/19 | 1,800 | 1,800 | 1,798 | 1,800 | +4 | +0.2% | 2,500 |
| 2024/06/18 | 1,798 | 1,802 | 1,796 | 1,796 | +2 | +0.1% | 1,900 |
| 2024/06/17 | 1,801 | 1,801 | 1,792 | 1,794 | -7 | -0.4% | 7,000 |
| 2024/06/14 | 1,796 | 1,801 | 1,796 | 1,801 | +3 | +0.2% | 3,400 |
| 2024/06/13 | 1,802 | 1,802 | 1,795 | 1,798 | -3 | -0.2% | 4,500 |
| 2024/06/12 | 1,803 | 1,803 | 1,799 | 1,801 | ±0 | ±0% | 2,400 |
| 2024/06/11 | 1,802 | 1,802 | 1,797 | 1,801 | -1 | -0.1% | 3,400 |
| 2024/06/10 | 1,797 | 1,804 | 1,797 | 1,802 | +8 | +0.4% | 5,600 |
| 2024/06/07 | 1,797 | 1,800 | 1,792 | 1,794 | -1 | -0.1% | 5,900 |
| 2024/06/06 | 1,796 | 1,797 | 1,795 | 1,795 | -1 | -0.1% | 1,500 |
| 2024/06/05 | 1,800 | 1,800 | 1,795 | 1,796 | -3 | -0.2% | 4,000 |
| 2024/06/04 | 1,797 | 1,800 | 1,793 | 1,799 | +2 | +0.1% | 3,500 |
| 2024/06/03 | 1,793 | 1,797 | 1,789 | 1,797 | +5 | +0.3% | 2,500 |
| 2024/05/31 | 1,789 | 1,792 | 1,787 | 1,792 | +2 | +0.1% | 3,000 |
| 2024/05/30 | 1,785 | 1,792 | 1,785 | 1,790 | +4 | +0.2% | 5,300 |
201～
250
件表示中 / 5669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 | 174,300円 | +5.9% | +25.0% | 1.38% | 200.58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 |
| フルッタフルッタ | 15,800円 | +56.9% | +58.1% | 0.00% | 41.91倍 | 4.26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 |
| ＡＦＣ－ＨＤ | 85,900円 | +3.0% | +14.5% | 3.73% | 9.15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 |
| 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 | 90,600円 | -1.3% | +13.9% | 2.98% | 11.38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
