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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 1,142 | 1,142 | 1,122 | 1,139 | -3 | -0.3% | 1,900 |
| 2014/08/01 | 1,144 | 1,144 | 1,129 | 1,142 | +7 | +0.6% | 1,500 |
| 2014/07/31 | 1,140 | 1,142 | 1,135 | 1,135 | -5 | -0.4% | 1,400 |
| 2014/07/30 | 1,141 | 1,141 | 1,127 | 1,140 | ±0 | ±0% | 1,400 |
| 2014/07/29 | 1,139 | 1,140 | 1,127 | 1,140 | +1 | +0.1% | 1,500 |
| 2014/07/28 | 1,140 | 1,140 | 1,130 | 1,139 | +8 | +0.7% | 1,000 |
| 2014/07/25 | 1,139 | 1,139 | 1,130 | 1,131 | -7 | -0.6% | 1,000 |
| 2014/07/24 | 1,130 | 1,139 | 1,130 | 1,138 | +1 | +0.1% | 900 |
| 2014/07/23 | 1,130 | 1,137 | 1,130 | 1,137 | ±0 | ±0% | 900 |
| 2014/07/22 | 1,128 | 1,137 | 1,125 | 1,137 | +12 | +1.1% | 1,900 |
| 2014/07/18 | 1,125 | 1,125 | 1,120 | 1,125 | +1 | +0.1% | 1,600 |
| 2014/07/17 | 1,125 | 1,125 | 1,120 | 1,124 | -1 | -0.1% | 500 |
| 2014/07/16 | 1,125 | 1,125 | 1,120 | 1,125 | +9 | +0.8% | 800 |
| 2014/07/15 | 1,121 | 1,127 | 1,114 | 1,116 | +2 | +0.2% | 3,300 |
| 2014/07/14 | 1,107 | 1,115 | 1,103 | 1,114 | +10 | +0.9% | 2,400 |
| 2014/07/11 | 1,111 | 1,121 | 1,103 | 1,104 | -16 | -1.4% | 2,100 |
| 2014/07/10 | 1,112 | 1,120 | 1,112 | 1,120 | +5 | +0.4% | 3,000 |
| 2014/07/09 | 1,111 | 1,115 | 1,110 | 1,115 | -2 | -0.2% | 1,400 |
| 2014/07/08 | 1,119 | 1,119 | 1,115 | 1,117 | -2 | -0.2% | 1,100 |
| 2014/07/07 | 1,119 | 1,120 | 1,116 | 1,119 | +4 | +0.4% | 2,200 |
| 2014/07/04 | 1,105 | 1,119 | 1,105 | 1,115 | +10 | +0.9% | 2,400 |
| 2014/07/03 | 1,102 | 1,111 | 1,100 | 1,105 | +4 | +0.4% | 2,400 |
| 2014/07/02 | 1,100 | 1,101 | 1,088 | 1,101 | +6 | +0.5% | 2,900 |
| 2014/07/01 | 1,100 | 1,100 | 1,094 | 1,095 | +2 | +0.2% | 2,200 |
| 2014/06/30 | 1,090 | 1,095 | 1,089 | 1,093 | +9 | +0.8% | 3,000 |
| 2014/06/27 | 1,088 | 1,088 | 1,080 | 1,084 | +2 | +0.2% | 800 |
| 2014/06/26 | 1,076 | 1,085 | 1,075 | 1,082 | +8 | +0.7% | 1,100 |
| 2014/06/25 | 1,073 | 1,079 | 1,073 | 1,074 | +1 | +0.1% | 1,300 |
| 2014/06/24 | 1,076 | 1,076 | 1,072 | 1,073 | -2 | -0.2% | 1,400 |
| 2014/06/23 | 1,073 | 1,088 | 1,073 | 1,075 | +3 | +0.3% | 3,000 |
| 2014/06/20 | 1,090 | 1,091 | 1,072 | 1,072 | -19 | -1.7% | 4,300 |
| 2014/06/19 | 1,094 | 1,095 | 1,091 | 1,091 | +3 | +0.3% | 1,900 |
| 2014/06/18 | 1,083 | 1,088 | 1,083 | 1,088 | +6 | +0.6% | 2,400 |
| 2014/06/17 | 1,080 | 1,082 | 1,080 | 1,082 | +4 | +0.4% | 1,300 |
| 2014/06/16 | 1,079 | 1,080 | 1,075 | 1,078 | +2 | +0.2% | 1,800 |
| 2014/06/13 | 1,072 | 1,076 | 1,071 | 1,076 | +6 | +0.6% | 2,600 |
| 2014/06/12 | 1,073 | 1,073 | 1,068 | 1,070 | -3 | -0.3% | 1,700 |
| 2014/06/11 | 1,067 | 1,074 | 1,067 | 1,073 | +8 | +0.8% | 2,600 |
| 2014/06/10 | 1,063 | 1,065 | 1,063 | 1,065 | +2 | +0.2% | 900 |
| 2014/06/09 | 1,063 | 1,065 | 1,063 | 1,063 | ±0 | ±0% | 1,100 |
| 2014/06/06 | 1,061 | 1,063 | 1,059 | 1,063 | -1 | -0.1% | 900 |
| 2014/06/05 | 1,060 | 1,064 | 1,060 | 1,064 | +1 | +0.1% | 2,600 |
| 2014/06/04 | 1,064 | 1,064 | 1,060 | 1,063 | -1 | -0.1% | 2,700 |
| 2014/06/03 | 1,069 | 1,069 | 1,060 | 1,064 | +3 | +0.3% | 1,800 |
| 2014/06/02 | 1,069 | 1,070 | 1,060 | 1,061 | -8 | -0.7% | 2,300 |
| 2014/05/30 | 1,070 | 1,070 | 1,058 | 1,069 | +6 | +0.6% | 2,400 |
| 2014/05/29 | 1,061 | 1,063 | 1,060 | 1,063 | +3 | +0.3% | 1,100 |
| 2014/05/28 | 1,061 | 1,061 | 1,060 | 1,060 | +2 | +0.2% | 500 |
| 2014/05/27 | 1,060 | 1,060 | 1,058 | 1,058 | -2 | -0.2% | 2,100 |
| 2014/05/26 | 1,059 | 1,060 | 1,059 | 1,060 | +1 | +0.1% | 800 |
2651～
2700
件表示中 / 5671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 | 173,800円 | +5.9% | +25.0% | 1.38% | 200.00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 | 15,900円 | +56.9% | +58.1% | 0.00% | 42.18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 |
| ＡＦＣ－ＨＤ | 85,800円 | +3.0% | +14.5% | 3.73% | 9.14倍 | 0.82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 | 90,400円 | -1.3% | +13.9% | 2.99% | 11.36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
