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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,797 | 1,798 | 1,793 | 1,793 | -4 | -0.2% | 3,400 |
| 2024/05/14 | 1,797 | 1,797 | 1,792 | 1,797 | +4 | +0.2% | 1,800 |
| 2024/05/13 | 1,797 | 1,798 | 1,791 | 1,793 | -1 | -0.1% | 4,400 |
| 2024/05/10 | 1,790 | 1,796 | 1,789 | 1,794 | -1 | -0.1% | 3,500 |
| 2024/05/09 | 1,791 | 1,795 | 1,789 | 1,795 | +4 | +0.2% | 3,900 |
| 2024/05/08 | 1,793 | 1,795 | 1,791 | 1,791 | -4 | -0.2% | 1,900 |
| 2024/05/07 | 1,798 | 1,798 | 1,790 | 1,795 | +5 | +0.3% | 2,700 |
| 2024/05/02 | 1,798 | 1,800 | 1,789 | 1,790 | -9 | -0.5% | 4,600 |
| 2024/05/01 | 1,799 | 1,799 | 1,796 | 1,799 | +3 | +0.2% | 1,800 |
| 2024/04/30 | 1,787 | 1,796 | 1,787 | 1,796 | +10 | +0.6% | 5,200 |
| 2024/04/26 | 1,793 | 1,795 | 1,786 | 1,786 | -7 | -0.4% | 24,100 |
| 2024/04/25 | 1,794 | 1,796 | 1,792 | 1,793 | -1 | -0.1% | 5,100 |
| 2024/04/24 | 1,796 | 1,799 | 1,794 | 1,794 | -2 | -0.1% | 3,800 |
| 2024/04/23 | 1,793 | 1,799 | 1,793 | 1,796 | +3 | +0.2% | 5,100 |
| 2024/04/22 | 1,793 | 1,800 | 1,793 | 1,793 | +1 | +0.1% | 3,400 |
| 2024/04/19 | 1,801 | 1,801 | 1,790 | 1,792 | -8 | -0.4% | 12,100 |
| 2024/04/18 | 1,800 | 1,801 | 1,796 | 1,800 | +4 | +0.2% | 4,100 |
| 2024/04/17 | 1,800 | 1,800 | 1,794 | 1,796 | -3 | -0.2% | 12,300 |
| 2024/04/16 | 1,804 | 1,804 | 1,799 | 1,799 | -5 | -0.3% | 8,900 |
| 2024/04/15 | 1,804 | 1,804 | 1,800 | 1,804 | +4 | +0.2% | 6,900 |
| 2024/04/12 | 1,803 | 1,803 | 1,800 | 1,800 | ±0 | ±0% | 4,000 |
| 2024/04/11 | 1,802 | 1,803 | 1,800 | 1,800 | -2 | -0.1% | 5,900 |
| 2024/04/10 | 1,805 | 1,805 | 1,800 | 1,802 | -2 | -0.1% | 4,900 |
| 2024/04/09 | 1,805 | 1,805 | 1,800 | 1,804 | +4 | +0.2% | 7,900 |
| 2024/04/08 | 1,801 | 1,804 | 1,800 | 1,800 | ±0 | ±0% | 7,200 |
| 2024/04/05 | 1,802 | 1,804 | 1,800 | 1,800 | -3 | -0.2% | 10,400 |
| 2024/04/04 | 1,801 | 1,810 | 1,801 | 1,803 | +1 | +0.1% | 5,600 |
| 2024/04/03 | 1,801 | 1,808 | 1,800 | 1,802 | -1 | -0.1% | 8,700 |
| 2024/04/02 | 1,815 | 1,815 | 1,803 | 1,803 | -10 | -0.6% | 3,600 |
| 2024/04/01 | 1,817 | 1,818 | 1,804 | 1,813 | -3 | -0.2% | 9,200 |
| 2024/03/29 | 1,805 | 1,816 | 1,804 | 1,816 | +15 | +0.8% | 12,800 |
| 2024/03/28 | 1,796 | 1,813 | 1,789 | 1,801 | -53 | -2.9% | 35,800 |
| 2024/03/27 | 1,860 | 1,869 | 1,854 | 1,854 | -5 | -0.3% | 68,600 |
| 2024/03/26 | 1,860 | 1,864 | 1,857 | 1,859 | -1 | -0.1% | 16,300 |
| 2024/03/25 | 1,849 | 1,860 | 1,848 | 1,860 | +11 | +0.6% | 16,400 |
| 2024/03/22 | 1,846 | 1,849 | 1,845 | 1,849 | +4 | +0.2% | 8,300 |
| 2024/03/21 | 1,842 | 1,846 | 1,838 | 1,845 | +3 | +0.2% | 12,300 |
| 2024/03/19 | 1,840 | 1,845 | 1,833 | 1,842 | -3 | -0.2% | 10,200 |
| 2024/03/18 | 1,841 | 1,845 | 1,840 | 1,845 | +6 | +0.3% | 8,400 |
| 2024/03/15 | 1,836 | 1,841 | 1,834 | 1,839 | +5 | +0.3% | 8,400 |
| 2024/03/14 | 1,839 | 1,840 | 1,831 | 1,834 | -4 | -0.2% | 4,000 |
| 2024/03/13 | 1,835 | 1,840 | 1,832 | 1,838 | +7 | +0.4% | 6,000 |
| 2024/03/12 | 1,827 | 1,833 | 1,827 | 1,831 | +5 | +0.3% | 4,200 |
| 2024/03/11 | 1,836 | 1,836 | 1,825 | 1,826 | -10 | -0.5% | 7,700 |
| 2024/03/08 | 1,831 | 1,836 | 1,831 | 1,836 | +5 | +0.3% | 7,000 |
| 2024/03/07 | 1,838 | 1,840 | 1,830 | 1,831 | -2 | -0.1% | 7,300 |
| 2024/03/06 | 1,835 | 1,839 | 1,830 | 1,833 | +3 | +0.2% | 7,000 |
| 2024/03/05 | 1,835 | 1,835 | 1,825 | 1,830 | +7 | +0.4% | 6,700 |
| 2024/03/04 | 1,835 | 1,835 | 1,823 | 1,823 | -10 | -0.5% | 10,400 |
| 2024/03/01 | 1,830 | 1,834 | 1,827 | 1,833 | +1 | +0.1% | 5,500 |
1～
50
件表示中 / 5409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 | 179,300円 | +11.7% | - | 1.34% | 102.87倍 | 2.45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 |
| Ｊフロンティア | 252,500円 | +22.3% | - | 0.00% | 430.15倍 | 4.33倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムに注力。宣伝費変動の影響大 |
| ユニカフェ | 91,500円 | -3.0% | -5.5% | 0.87% | 47.09倍 | 1.99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。ＵＣＣＨＤの子会社 |
| 和弘食 | 441,500円 | +12.7% | +43.9% | 1.47% | 10.27倍 | 1.70倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
| ＡＦＣ－ＨＤ | 84,700円 | +11.2% | +8.1% | 3.54% | 10.60倍 | 0.88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
