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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 1,280 | 1,280 | 1,270 | 1,270 | -14 | -1.1% | 4,800 |
| 2015/01/05 | 1,280 | 1,293 | 1,280 | 1,284 | +7 | +0.5% | 4,700 |
| 2014/12/30 | 1,270 | 1,279 | 1,270 | 1,277 | +7 | +0.6% | 4,900 |
| 2014/12/29 | 1,260 | 1,270 | 1,259 | 1,270 | +20 | +1.6% | 4,300 |
| 2014/12/26 | 1,240 | 1,250 | 1,230 | 1,250 | +19 | +1.5% | 5,600 |
| 2014/12/25 | 1,230 | 1,231 | 1,225 | 1,231 | +12 | +1% | 4,700 |
| 2014/12/24 | 1,220 | 1,220 | 1,216 | 1,219 | +10 | +0.8% | 3,400 |
| 2014/12/22 | 1,210 | 1,215 | 1,208 | 1,209 | +2 | +0.2% | 1,900 |
| 2014/12/19 | 1,203 | 1,207 | 1,203 | 1,207 | +5 | +0.4% | 2,600 |
| 2014/12/18 | 1,205 | 1,205 | 1,201 | 1,202 | -2 | -0.2% | 1,900 |
| 2014/12/17 | 1,200 | 1,204 | 1,200 | 1,204 | +6 | +0.5% | 2,300 |
| 2014/12/16 | 1,201 | 1,203 | 1,198 | 1,198 | ±0 | ±0% | 1,900 |
| 2014/12/15 | 1,200 | 1,206 | 1,198 | 1,198 | +2 | +0.2% | 3,200 |
| 2014/12/12 | 1,194 | 1,196 | 1,194 | 1,196 | +2 | +0.2% | 1,300 |
| 2014/12/11 | 1,195 | 1,195 | 1,191 | 1,194 | -1 | -0.1% | 1,900 |
| 2014/12/10 | 1,196 | 1,198 | 1,190 | 1,195 | -4 | -0.3% | 4,100 |
| 2014/12/09 | 1,196 | 1,199 | 1,196 | 1,199 | +3 | +0.3% | 2,100 |
| 2014/12/08 | 1,197 | 1,198 | 1,195 | 1,196 | -1 | -0.1% | 1,700 |
| 2014/12/05 | 1,190 | 1,198 | 1,182 | 1,197 | +17 | +1.4% | 3,400 |
| 2014/12/04 | 1,177 | 1,191 | 1,177 | 1,180 | +3 | +0.3% | 3,400 |
| 2014/12/03 | 1,176 | 1,186 | 1,176 | 1,177 | +2 | +0.2% | 1,700 |
| 2014/12/02 | 1,180 | 1,182 | 1,174 | 1,175 | -5 | -0.4% | 3,400 |
| 2014/12/01 | 1,185 | 1,186 | 1,173 | 1,180 | +3 | +0.3% | 4,800 |
| 2014/11/28 | 1,171 | 1,230 | 1,170 | 1,177 | +7 | +0.6% | 13,500 |
| 2014/11/27 | 1,159 | 1,170 | 1,158 | 1,170 | +13 | +1.1% | 3,400 |
| 2014/11/26 | 1,155 | 1,159 | 1,155 | 1,157 | +5 | +0.4% | 2,600 |
| 2014/11/25 | 1,152 | 1,154 | 1,150 | 1,152 | +2 | +0.2% | 1,500 |
| 2014/11/21 | 1,150 | 1,150 | 1,149 | 1,150 | +1 | +0.1% | 1,800 |
| 2014/11/20 | 1,142 | 1,149 | 1,141 | 1,149 | +7 | +0.6% | 700 |
| 2014/11/19 | 1,145 | 1,149 | 1,141 | 1,142 | -1 | -0.1% | 1,300 |
| 2014/11/18 | 1,141 | 1,143 | 1,140 | 1,143 | +3 | +0.3% | 1,000 |
| 2014/11/17 | 1,140 | 1,140 | 1,138 | 1,140 | ±0 | ±0% | 2,500 |
| 2014/11/14 | 1,150 | 1,150 | 1,140 | 1,140 | -9 | -0.8% | 3,100 |
| 2014/11/13 | 1,150 | 1,150 | 1,149 | 1,149 | +3 | +0.3% | 1,000 |
| 2014/11/12 | 1,150 | 1,150 | 1,146 | 1,146 | -2 | -0.2% | 1,300 |
| 2014/11/11 | 1,142 | 1,150 | 1,140 | 1,148 | +5 | +0.4% | 3,100 |
| 2014/11/10 | 1,139 | 1,144 | 1,139 | 1,143 | +5 | +0.4% | 1,200 |
| 2014/11/07 | 1,140 | 1,144 | 1,138 | 1,138 | -2 | -0.2% | 2,200 |
| 2014/11/06 | 1,138 | 1,141 | 1,138 | 1,140 | +2 | +0.2% | 1,800 |
| 2014/11/05 | 1,140 | 1,140 | 1,138 | 1,138 | ±0 | ±0% | 2,100 |
| 2014/11/04 | 1,141 | 1,141 | 1,136 | 1,138 | -3 | -0.3% | 4,200 |
| 2014/10/31 | 1,150 | 1,150 | 1,141 | 1,141 | -9 | -0.8% | 600 |
| 2014/10/30 | 1,129 | 1,150 | 1,128 | 1,150 | +18 | +1.6% | 1,700 |
| 2014/10/29 | 1,130 | 1,132 | 1,130 | 1,132 | +4 | +0.4% | 500 |
| 2014/10/28 | 1,126 | 1,130 | 1,126 | 1,128 | ±0 | ±0% | 600 |
| 2014/10/27 | 1,121 | 1,129 | 1,121 | 1,128 | +10 | +0.9% | 1,900 |
| 2014/10/24 | 1,127 | 1,139 | 1,118 | 1,118 | -9 | -0.8% | 2,200 |
| 2014/10/23 | 1,125 | 1,139 | 1,125 | 1,127 | -5 | -0.4% | 800 |
| 2014/10/22 | 1,133 | 1,137 | 1,129 | 1,132 | -2 | -0.2% | 2,100 |
| 2014/10/21 | 1,134 | 1,137 | 1,134 | 1,134 | +2 | +0.2% | 600 |
2601～
2650
件表示中 / 5723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 | 174,600円 | +5.9% | +25.0% | 1.37% | 201.62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 |
| ピックルスＨＤ | 101,300円 | -1.3% | +13.9% | 2.67% | 12.82倍 | 0.69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 |
| ＡＦＣ－ＨＤ | 89,200円 | +3.0% | +14.5% | 3.81% | 9.50倍 | 0.86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 |
| 大 冷 | 199,100円 | +2.6% | +18.5% | 3.01% | 17.39倍 | 1.33倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| コ モ | 329,500円 | +1.3% | +125.4% | 0.21% | 114.49倍 | 5.61倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
市場注目の銘柄
チャート関連のコラム
