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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,828 | 1,828 | 1,810 | 1,811 | -6 | -0.3% | 3,700 |
| 2023/06/19 | 1,819 | 1,819 | 1,810 | 1,817 | +7 | +0.4% | 2,400 |
| 2023/06/16 | 1,810 | 1,816 | 1,810 | 1,810 | -1 | -0.1% | 2,700 |
| 2023/06/15 | 1,812 | 1,819 | 1,811 | 1,811 | -7 | -0.4% | 1,800 |
| 2023/06/14 | 1,818 | 1,822 | 1,813 | 1,818 | +1 | +0.1% | 3,400 |
| 2023/06/13 | 1,821 | 1,822 | 1,816 | 1,817 | -5 | -0.3% | 3,700 |
| 2023/06/12 | 1,811 | 1,823 | 1,811 | 1,822 | +11 | +0.6% | 2,900 |
| 2023/06/09 | 1,811 | 1,820 | 1,803 | 1,811 | -2 | -0.1% | 5,600 |
| 2023/06/08 | 1,812 | 1,816 | 1,812 | 1,813 | +1 | +0.1% | 1,800 |
| 2023/06/07 | 1,811 | 1,817 | 1,811 | 1,812 | ±0 | ±0% | 2,900 |
| 2023/06/06 | 1,800 | 1,812 | 1,800 | 1,812 | +8 | +0.4% | 1,400 |
| 2023/06/05 | 1,818 | 1,818 | 1,799 | 1,804 | +6 | +0.3% | 3,200 |
| 2023/06/02 | 1,801 | 1,803 | 1,798 | 1,798 | -2 | -0.1% | 3,800 |
| 2023/06/01 | 1,803 | 1,803 | 1,800 | 1,800 | ±0 | ±0% | 3,600 |
| 2023/05/31 | 1,806 | 1,806 | 1,800 | 1,800 | -3 | -0.2% | 4,900 |
| 2023/05/30 | 1,814 | 1,814 | 1,803 | 1,803 | -3 | -0.2% | 4,200 |
| 2023/05/29 | 1,810 | 1,814 | 1,806 | 1,806 | -1 | -0.1% | 2,700 |
| 2023/05/26 | 1,810 | 1,811 | 1,806 | 1,807 | -2 | -0.1% | 2,200 |
| 2023/05/25 | 1,808 | 1,811 | 1,807 | 1,809 | ±0 | ±0% | 1,500 |
| 2023/05/24 | 1,808 | 1,812 | 1,807 | 1,809 | +1 | +0.1% | 2,000 |
| 2023/05/23 | 1,806 | 1,811 | 1,806 | 1,808 | -2 | -0.1% | 2,700 |
| 2023/05/22 | 1,820 | 1,820 | 1,810 | 1,810 | -1 | -0.1% | 3,100 |
| 2023/05/19 | 1,830 | 1,830 | 1,811 | 1,811 | -10 | -0.5% | 6,600 |
| 2023/05/18 | 1,825 | 1,827 | 1,821 | 1,821 | -4 | -0.2% | 1,700 |
| 2023/05/17 | 1,828 | 1,828 | 1,821 | 1,825 | -3 | -0.2% | 2,300 |
| 2023/05/16 | 1,825 | 1,828 | 1,824 | 1,828 | ±0 | ±0% | 2,600 |
| 2023/05/15 | 1,820 | 1,829 | 1,819 | 1,828 | +1 | +0.1% | 3,400 |
| 2023/05/12 | 1,822 | 1,827 | 1,816 | 1,827 | +10 | +0.6% | 2,700 |
| 2023/05/11 | 1,819 | 1,831 | 1,817 | 1,817 | -2 | -0.1% | 1,800 |
| 2023/05/10 | 1,835 | 1,835 | 1,819 | 1,819 | -16 | -0.9% | 3,100 |
| 2023/05/09 | 1,831 | 1,835 | 1,825 | 1,835 | +4 | +0.2% | 4,600 |
| 2023/05/08 | 1,820 | 1,836 | 1,820 | 1,831 | +14 | +0.8% | 7,100 |
| 2023/05/02 | 1,812 | 1,819 | 1,810 | 1,817 | +3 | +0.2% | 3,500 |
| 2023/05/01 | 1,810 | 1,818 | 1,807 | 1,814 | +11 | +0.6% | 3,400 |
| 2023/04/28 | 1,809 | 1,809 | 1,802 | 1,803 | -1 | -0.1% | 3,200 |
| 2023/04/27 | 1,808 | 1,814 | 1,804 | 1,804 | -6 | -0.3% | 23,600 |
| 2023/04/26 | 1,820 | 1,820 | 1,810 | 1,810 | -7 | -0.4% | 4,500 |
| 2023/04/25 | 1,825 | 1,825 | 1,811 | 1,817 | -13 | -0.7% | 6,100 |
| 2023/04/24 | 1,827 | 1,831 | 1,817 | 1,830 | +15 | +0.8% | 4,800 |
| 2023/04/21 | 1,808 | 1,832 | 1,808 | 1,815 | -9 | -0.5% | 5,600 |
| 2023/04/20 | 1,830 | 1,830 | 1,818 | 1,824 | +5 | +0.3% | 3,800 |
| 2023/04/19 | 1,810 | 1,825 | 1,810 | 1,819 | +3 | +0.2% | 4,200 |
| 2023/04/18 | 1,816 | 1,821 | 1,816 | 1,816 | +1 | +0.1% | 2,500 |
| 2023/04/17 | 1,814 | 1,819 | 1,807 | 1,815 | +6 | +0.3% | 3,500 |
| 2023/04/14 | 1,810 | 1,817 | 1,809 | 1,809 | -5 | -0.3% | 4,500 |
| 2023/04/13 | 1,819 | 1,819 | 1,808 | 1,814 | +1 | +0.1% | 2,600 |
| 2023/04/12 | 1,820 | 1,820 | 1,806 | 1,813 | -6 | -0.3% | 4,500 |
| 2023/04/11 | 1,830 | 1,831 | 1,811 | 1,819 | +5 | +0.3% | 3,700 |
| 2023/04/10 | 1,820 | 1,820 | 1,809 | 1,814 | +8 | +0.4% | 3,300 |
| 2023/04/07 | 1,809 | 1,815 | 1,806 | 1,806 | -4 | -0.2% | 6,100 |
351～
400
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 | 175,000円 | +9.0% | +7.0% | 1.37% | 122.12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 | 73,300円 | +3.2% | - | 0.00% | 42.89倍 | 29.93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 | 165,500円 | +0.6% | +41.6% | 3.20% | 7.95倍 | 1.29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 | 21,900円 | +76.1% | - | 0.00% | 644.12倍 | 6.07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 | 83,300円 | +3.0% | +14.5% | 3.84% | 8.87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
