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 |
|---|---|---|---|---|---|---|---|
| 2022/10/05 | 1,770 | 1,770 | 1,761 | 1,761 | +1 | +0.1% | 2,800 |
| 2022/10/04 | 1,760 | 1,765 | 1,760 | 1,760 | ±0 | ±0% | 3,000 |
| 2022/10/03 | 1,760 | 1,768 | 1,760 | 1,760 | -5 | -0.3% | 2,800 |
| 2022/09/30 | 1,761 | 1,773 | 1,761 | 1,765 | -2 | -0.1% | 3,000 |
| 2022/09/29 | 1,787 | 1,787 | 1,762 | 1,767 | +5 | +0.3% | 10,800 |
| 2022/09/28 | 1,770 | 1,773 | 1,762 | 1,762 | -10 | -0.6% | 25,100 |
| 2022/09/27 | 1,775 | 1,779 | 1,772 | 1,772 | ±0 | ±0% | 4,700 |
| 2022/09/26 | 1,780 | 1,783 | 1,772 | 1,772 | -8 | -0.4% | 8,100 |
| 2022/09/22 | 1,772 | 1,780 | 1,772 | 1,780 | -7 | -0.4% | 9,600 |
| 2022/09/21 | 1,781 | 1,787 | 1,772 | 1,787 | +6 | +0.3% | 4,600 |
| 2022/09/20 | 1,797 | 1,797 | 1,772 | 1,781 | +10 | +0.6% | 6,300 |
| 2022/09/16 | 1,781 | 1,781 | 1,770 | 1,771 | -12 | -0.7% | 17,600 |
| 2022/09/15 | 1,774 | 1,785 | 1,774 | 1,783 | -2 | -0.1% | 2,700 |
| 2022/09/14 | 1,780 | 1,785 | 1,779 | 1,785 | -1 | -0.1% | 4,700 |
| 2022/09/13 | 1,786 | 1,786 | 1,779 | 1,786 | +5 | +0.3% | 2,100 |
| 2022/09/12 | 1,771 | 1,781 | 1,771 | 1,781 | +11 | +0.6% | 4,100 |
| 2022/09/09 | 1,766 | 1,781 | 1,766 | 1,770 | -22 | -1.2% | 43,500 |
| 2022/09/08 | 1,772 | 1,792 | 1,769 | 1,792 | +20 | +1.1% | 5,000 |
| 2022/09/07 | 1,786 | 1,786 | 1,763 | 1,772 | +12 | +0.7% | 4,700 |
| 2022/09/06 | 1,760 | 1,775 | 1,760 | 1,760 | ±0 | ±0% | 5,400 |
| 2022/09/05 | 1,767 | 1,768 | 1,760 | 1,760 | -1 | -0.1% | 7,600 |
| 2022/09/02 | 1,772 | 1,777 | 1,761 | 1,761 | -15 | -0.8% | 25,600 |
| 2022/09/01 | 1,780 | 1,780 | 1,775 | 1,776 | -6 | -0.3% | 8,900 |
| 2022/08/31 | 1,780 | 1,786 | 1,780 | 1,782 | -5 | -0.3% | 6,700 |
| 2022/08/30 | 1,781 | 1,790 | 1,780 | 1,787 | +3 | +0.2% | 8,400 |
| 2022/08/29 | 1,783 | 1,791 | 1,780 | 1,784 | ±0 | ±0% | 4,700 |
| 2022/08/26 | 1,784 | 1,790 | 1,784 | 1,784 | ±0 | ±0% | 4,000 |
| 2022/08/25 | 1,790 | 1,790 | 1,780 | 1,784 | +4 | +0.2% | 3,100 |
| 2022/08/24 | 1,795 | 1,797 | 1,780 | 1,780 | -5 | -0.3% | 4,000 |
| 2022/08/23 | 1,788 | 1,793 | 1,785 | 1,785 | -3 | -0.2% | 4,400 |
| 2022/08/22 | 1,791 | 1,791 | 1,788 | 1,788 | -3 | -0.2% | 3,300 |
| 2022/08/19 | 1,798 | 1,798 | 1,791 | 1,791 | +3 | +0.2% | 4,500 |
| 2022/08/18 | 1,790 | 1,791 | 1,788 | 1,788 | -4 | -0.2% | 4,000 |
| 2022/08/17 | 1,790 | 1,795 | 1,790 | 1,792 | -3 | -0.2% | 3,100 |
| 2022/08/16 | 1,800 | 1,805 | 1,795 | 1,795 | -5 | -0.3% | 3,800 |
| 2022/08/15 | 1,802 | 1,810 | 1,800 | 1,800 | -13 | -0.7% | 8,400 |
| 2022/08/12 | 1,813 | 1,817 | 1,802 | 1,813 | -9 | -0.5% | 9,000 |
| 2022/08/10 | 1,816 | 1,822 | 1,806 | 1,822 | +12 | +0.7% | 5,000 |
| 2022/08/09 | 1,807 | 1,815 | 1,807 | 1,810 | +4 | +0.2% | 1,600 |
| 2022/08/08 | 1,812 | 1,813 | 1,805 | 1,806 | -6 | -0.3% | 1,600 |
| 2022/08/05 | 1,802 | 1,814 | 1,801 | 1,812 | +6 | +0.3% | 4,800 |
| 2022/08/04 | 1,805 | 1,806 | 1,804 | 1,806 | +1 | +0.1% | 1,000 |
| 2022/08/03 | 1,813 | 1,817 | 1,805 | 1,805 | -11 | -0.6% | 3,600 |
| 2022/08/02 | 1,825 | 1,825 | 1,813 | 1,816 | -9 | -0.5% | 1,700 |
| 2022/08/01 | 1,824 | 1,825 | 1,806 | 1,825 | +1 | +0.1% | 3,300 |
| 2022/07/29 | 1,809 | 1,824 | 1,809 | 1,824 | +15 | +0.8% | 2,700 |
| 2022/07/28 | 1,815 | 1,824 | 1,809 | 1,809 | -6 | -0.3% | 4,000 |
| 2022/07/27 | 1,823 | 1,823 | 1,815 | 1,815 | -8 | -0.4% | 2,000 |
| 2022/07/26 | 1,817 | 1,828 | 1,817 | 1,823 | +3 | +0.2% | 1,400 |
| 2022/07/25 | 1,824 | 1,825 | 1,817 | 1,820 | -4 | -0.2% | 2,000 |
651～
700
件表示中 / 5666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 | 173,300円 | +5.9% | +25.0% | 1.38% | 199.42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 | 91,200円 | +8.2% | -14.2% | 0.88% | 34.88倍 | 1.87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 | 86,100円 | +3.0% | +14.5% | 3.72% | 9.17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 |
| 塩水糖 | 33,800円 | -1.9% | -24.6% | 4.44% | 5.80倍 | 0.56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 | 90,800円 | -1.3% | +13.9% | 2.97% | 11.41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
