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 |
|---|---|---|---|---|---|---|---|
| 2006/08/28 | 1,002 | 1,002 | 1,000 | 1,001 | -1 | -0.1% | 3,000 |
| 2006/08/25 | 1,002 | 1,003 | 1,001 | 1,002 | ±0 | ±0% | 800 |
| 2006/08/24 | 1,001 | 1,003 | 1,000 | 1,002 | -1 | -0.1% | 1,900 |
| 2006/08/23 | 1,003 | 1,003 | 1,002 | 1,003 | +1 | +0.1% | 1,500 |
| 2006/08/22 | 1,005 | 1,005 | 1,000 | 1,002 | +1 | +0.1% | 1,700 |
| 2006/08/21 | 1,001 | 1,005 | 1,001 | 1,001 | -5 | -0.5% | 3,700 |
| 2006/08/18 | 1,007 | 1,007 | 1,003 | 1,006 | +3 | +0.3% | 1,500 |
| 2006/08/17 | 1,008 | 1,008 | 1,003 | 1,003 | -4 | -0.4% | 2,700 |
| 2006/08/16 | 1,008 | 1,008 | 1,003 | 1,007 | +4 | +0.4% | 1,300 |
| 2006/08/15 | 1,003 | 1,007 | 1,002 | 1,003 | ±0 | ±0% | 2,000 |
| 2006/08/14 | 1,004 | 1,005 | 1,002 | 1,003 | -1 | -0.1% | 1,400 |
| 2006/08/11 | 1,003 | 1,004 | 1,002 | 1,004 | +3 | +0.3% | 900 |
| 2006/08/10 | 1,004 | 1,004 | 1,000 | 1,001 | -1 | -0.1% | 600 |
| 2006/08/09 | 1,001 | 1,002 | 1,001 | 1,002 | +3 | +0.3% | 1,100 |
| 2006/08/08 | 1,007 | 1,008 | 999 | 999 | -9 | -0.9% | 3,400 |
| 2006/08/07 | 1,010 | 1,010 | 1,005 | 1,008 | +3 | +0.3% | 2,000 |
| 2006/08/04 | 1,003 | 1,005 | 1,000 | 1,005 | +4 | +0.4% | 3,600 |
| 2006/08/03 | 1,001 | 1,005 | 1,001 | 1,001 | -1 | -0.1% | 1,500 |
| 2006/08/02 | 1,002 | 1,005 | 1,000 | 1,002 | -3 | -0.3% | 700 |
| 2006/08/01 | 999 | 1,006 | 999 | 1,005 | -3 | -0.3% | 4,200 |
| 2006/07/31 | 1,008 | 1,009 | 1,006 | 1,008 | -1 | -0.1% | 800 |
| 2006/07/28 | 1,005 | 1,010 | 1,005 | 1,009 | +7 | +0.7% | 600 |
| 2006/07/27 | 1,005 | 1,005 | 1,002 | 1,002 | -9 | -0.9% | 1,700 |
| 2006/07/26 | 1,024 | 1,024 | 1,010 | 1,011 | -9 | -0.9% | 1,400 |
| 2006/07/25 | 1,007 | 1,020 | 1,007 | 1,020 | +1 | +0.1% | 1,900 |
| 2006/07/24 | 1,017 | 1,020 | 1,007 | 1,019 | +1 | +0.1% | 1,000 |
| 2006/07/21 | 1,019 | 1,019 | 1,005 | 1,018 | +10 | +1% | 1,100 |
| 2006/07/20 | 1,015 | 1,023 | 1,000 | 1,008 | +8 | +0.8% | 2,900 |
| 2006/07/19 | 1,020 | 1,020 | 1,000 | 1,000 | -30 | -2.9% | 3,200 |
| 2006/07/18 | 1,020 | 1,030 | 1,020 | 1,030 | +10 | +1% | 2,800 |
| 2006/07/14 | 1,050 | 1,056 | 1,010 | 1,020 | -30 | -2.9% | 4,900 |
| 2006/07/13 | 1,050 | 1,060 | 1,050 | 1,050 | -5 | -0.5% | 4,200 |
| 2006/07/12 | 1,058 | 1,060 | 1,055 | 1,055 | -3 | -0.3% | 2,500 |
| 2006/07/11 | 1,060 | 1,060 | 1,054 | 1,058 | -2 | -0.2% | 1,600 |
| 2006/07/10 | 1,060 | 1,060 | 1,056 | 1,060 | -1 | -0.1% | 3,400 |
| 2006/07/07 | 1,057 | 1,061 | 1,056 | 1,061 | +3 | +0.3% | 3,200 |
| 2006/07/06 | 1,060 | 1,060 | 1,056 | 1,058 | -1 | -0.1% | 4,900 |
| 2006/07/05 | 1,055 | 1,059 | 1,053 | 1,059 | +4 | +0.4% | 6,400 |
| 2006/07/04 | 1,044 | 1,057 | 1,044 | 1,055 | +12 | +1.2% | 11,500 |
| 2006/07/03 | 1,031 | 1,043 | 1,031 | 1,043 | +23 | +2.3% | 6,200 |
| 2006/06/30 | 1,017 | 1,020 | 1,016 | 1,020 | +3 | +0.3% | 800 |
| 2006/06/29 | 1,019 | 1,030 | 1,017 | 1,017 | -8 | -0.8% | 3,100 |
| 2006/06/28 | 1,015 | 1,025 | 1,015 | 1,025 | -5 | -0.5% | 1,600 |
| 2006/06/27 | 1,030 | 1,030 | 1,015 | 1,030 | +14 | +1.4% | 5,400 |
| 2006/06/26 | 1,015 | 1,026 | 1,015 | 1,016 | +3 | +0.3% | 6,100 |
| 2006/06/23 | 1,000 | 1,013 | 1,000 | 1,013 | +8 | +0.8% | 4,500 |
| 2006/06/22 | 999 | 1,005 | 998 | 1,005 | ±0 | ±0% | 3,000 |
| 2006/06/21 | 1,010 | 1,010 | 999 | 1,005 | ±0 | ±0% | 1,800 |
| 2006/06/20 | 1,004 | 1,010 | 999 | 1,005 | ±0 | ±0% | 4,400 |
| 2006/06/19 | 999 | 1,006 | 999 | 1,005 | +6 | +0.6% | 3,800 |
4601～
4650
件表示中 / 5676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 | 173,000円 | +5.9% | +25.0% | 1.39% | 199.08倍 | 1.88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 |
| ユニカフェ | 91,700円 | +8.2% | -14.2% | 0.87% | 35.07倍 | 1.88倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
| ＡＦＣ－ＨＤ | 86,200円 | +3.0% | +14.5% | 3.71% | 9.18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 |
| ピックルスＨＤ | 92,700円 | -1.3% | +13.9% | 2.91% | 11.65倍 | 0.63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 |
| 塩水糖 | 33,600円 | -1.9% | -24.6% | 4.46% | 5.76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 |
市場注目の銘柄
チャート関連のコラム
