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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,742 | 1,746 | 1,741 | 1,745 | -2 | -0.1% | 1,500 |
| 2025/05/01 | 1,745 | 1,747 | 1,738 | 1,747 | +2 | +0.1% | 1,100 |
| 2025/04/30 | 1,748 | 1,748 | 1,740 | 1,745 | -3 | -0.2% | 1,600 |
| 2025/04/28 | 1,731 | 1,748 | 1,731 | 1,748 | +15 | +0.9% | 3,800 |
| 2025/04/25 | 1,739 | 1,740 | 1,733 | 1,733 | -3 | -0.2% | 2,200 |
| 2025/04/24 | 1,736 | 1,737 | 1,736 | 1,736 | ±0 | ±0% | 700 |
| 2025/04/23 | 1,740 | 1,740 | 1,736 | 1,736 | -4 | -0.2% | 1,100 |
| 2025/04/22 | 1,745 | 1,745 | 1,738 | 1,740 | -5 | -0.3% | 1,400 |
| 2025/04/21 | 1,745 | 1,745 | 1,735 | 1,745 | +3 | +0.2% | 1,400 |
| 2025/04/18 | 1,745 | 1,745 | 1,735 | 1,742 | +2 | +0.1% | 1,800 |
| 2025/04/17 | 1,736 | 1,740 | 1,727 | 1,740 | +10 | +0.6% | 1,500 |
| 2025/04/16 | 1,734 | 1,740 | 1,730 | 1,730 | -4 | -0.2% | 3,600 |
| 2025/04/15 | 1,731 | 1,737 | 1,725 | 1,734 | +5 | +0.3% | 3,800 |
| 2025/04/14 | 1,724 | 1,729 | 1,715 | 1,729 | +8 | +0.5% | 3,000 |
| 2025/04/11 | 1,715 | 1,731 | 1,715 | 1,721 | +6 | +0.3% | 2,200 |
| 2025/04/10 | 1,725 | 1,743 | 1,715 | 1,715 | +1 | +0.1% | 4,400 |
| 2025/04/09 | 1,711 | 1,714 | 1,701 | 1,714 | +2 | +0.1% | 4,400 |
| 2025/04/08 | 1,710 | 1,723 | 1,710 | 1,712 | +12 | +0.7% | 5,800 |
| 2025/04/07 | 1,710 | 1,715 | 1,700 | 1,700 | -14 | -0.8% | 12,800 |
| 2025/04/04 | 1,722 | 1,725 | 1,711 | 1,714 | -14 | -0.8% | 10,500 |
| 2025/04/03 | 1,726 | 1,728 | 1,720 | 1,728 | -2 | -0.1% | 7,200 |
| 2025/04/02 | 1,736 | 1,738 | 1,730 | 1,730 | -6 | -0.3% | 7,800 |
| 2025/04/01 | 1,745 | 1,745 | 1,736 | 1,736 | -1 | -0.1% | 5,900 |
| 2025/03/31 | 1,740 | 1,749 | 1,732 | 1,737 | -4 | -0.2% | 11,800 |
| 2025/03/28 | 1,750 | 1,750 | 1,731 | 1,741 | -50 | -2.8% | 27,100 |
| 2025/03/27 | 1,800 | 1,800 | 1,791 | 1,791 | -4 | -0.2% | 65,900 |
| 2025/03/26 | 1,798 | 1,800 | 1,795 | 1,795 | -3 | -0.2% | 16,100 |
| 2025/03/25 | 1,797 | 1,799 | 1,797 | 1,798 | +1 | +0.1% | 11,800 |
| 2025/03/24 | 1,796 | 1,797 | 1,794 | 1,797 | ±0 | ±0% | 8,300 |
| 2025/03/21 | 1,794 | 1,797 | 1,794 | 1,797 | +4 | +0.2% | 5,800 |
| 2025/03/19 | 1,797 | 1,797 | 1,792 | 1,793 | -1 | -0.1% | 6,900 |
| 2025/03/18 | 1,793 | 1,795 | 1,791 | 1,794 | +1 | +0.1% | 3,700 |
| 2025/03/17 | 1,790 | 1,794 | 1,788 | 1,793 | ±0 | ±0% | 4,900 |
| 2025/03/14 | 1,787 | 1,793 | 1,787 | 1,793 | +4 | +0.2% | 5,900 |
| 2025/03/13 | 1,796 | 1,798 | 1,778 | 1,789 | -7 | -0.4% | 9,300 |
| 2025/03/12 | 1,790 | 1,796 | 1,778 | 1,796 | +7 | +0.4% | 8,900 |
| 2025/03/11 | 1,786 | 1,789 | 1,780 | 1,789 | +5 | +0.3% | 7,100 |
| 2025/03/10 | 1,783 | 1,785 | 1,780 | 1,784 | +3 | +0.2% | 4,800 |
| 2025/03/07 | 1,777 | 1,783 | 1,777 | 1,781 | +1 | +0.1% | 6,100 |
| 2025/03/06 | 1,778 | 1,780 | 1,775 | 1,780 | +3 | +0.2% | 3,800 |
| 2025/03/05 | 1,775 | 1,779 | 1,770 | 1,777 | +7 | +0.4% | 5,400 |
| 2025/03/04 | 1,768 | 1,770 | 1,766 | 1,770 | +3 | +0.2% | 2,400 |
| 2025/03/03 | 1,765 | 1,767 | 1,762 | 1,767 | +5 | +0.3% | 2,300 |
| 2025/02/28 | 1,765 | 1,766 | 1,760 | 1,762 | -3 | -0.2% | 3,300 |
| 2025/02/27 | 1,759 | 1,767 | 1,757 | 1,765 | +5 | +0.3% | 4,700 |
| 2025/02/26 | 1,762 | 1,762 | 1,756 | 1,760 | +8 | +0.5% | 2,200 |
| 2025/02/25 | 1,758 | 1,759 | 1,750 | 1,752 | -5 | -0.3% | 3,400 |
| 2025/02/21 | 1,751 | 1,762 | 1,750 | 1,757 | +3 | +0.2% | 3,800 |
| 2025/02/20 | 1,762 | 1,762 | 1,754 | 1,754 | -3 | -0.2% | 3,100 |
| 2025/02/19 | 1,758 | 1,761 | 1,757 | 1,757 | -1 | -0.1% | 2,400 |
1～
50
件表示中 / 5646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 | 174,500円 | +9.0% | +7.0% | 1.38% | 121.77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 | 61,600円 | -0.7% | - | 0.32% | 31.65倍 | 29.45倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
| ユニカフェ | 90,300円 | +8.2% | -14.2% | 0.89% | 34.53倍 | 1.85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 | 84,400円 | +3.0% | +14.5% | 3.79% | 8.99倍 | 0.81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 | 91,900円 | -1.3% | +13.9% | 2.94% | 11.55倍 | 0.62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
