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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 1,790 | 1,798 | 1,790 | 1,798 | -2 | -0.1% | 10,900 |
| 2022/02/24 | 1,796 | 1,800 | 1,791 | 1,800 | +7 | +0.4% | 4,000 |
| 2022/02/22 | 1,815 | 1,815 | 1,784 | 1,793 | -12 | -0.7% | 5,900 |
| 2022/02/21 | 1,803 | 1,818 | 1,803 | 1,805 | -12 | -0.7% | 3,000 |
| 2022/02/18 | 1,820 | 1,820 | 1,802 | 1,817 | +9 | +0.5% | 4,200 |
| 2022/02/17 | 1,797 | 1,815 | 1,797 | 1,808 | ±0 | ±0% | 2,600 |
| 2022/02/16 | 1,809 | 1,813 | 1,803 | 1,808 | +9 | +0.5% | 2,000 |
| 2022/02/15 | 1,810 | 1,813 | 1,788 | 1,799 | -11 | -0.6% | 5,100 |
| 2022/02/14 | 1,809 | 1,810 | 1,801 | 1,810 | -1 | -0.1% | 3,300 |
| 2022/02/10 | 1,800 | 1,811 | 1,800 | 1,811 | +13 | +0.7% | 3,100 |
| 2022/02/09 | 1,780 | 1,798 | 1,779 | 1,798 | +13 | +0.7% | 3,500 |
| 2022/02/08 | 1,799 | 1,799 | 1,782 | 1,785 | -9 | -0.5% | 2,700 |
| 2022/02/07 | 1,799 | 1,799 | 1,782 | 1,794 | +11 | +0.6% | 5,000 |
| 2022/02/04 | 1,786 | 1,794 | 1,779 | 1,783 | -3 | -0.2% | 3,200 |
| 2022/02/03 | 1,789 | 1,792 | 1,784 | 1,786 | -2 | -0.1% | 2,100 |
| 2022/02/02 | 1,788 | 1,789 | 1,781 | 1,788 | ±0 | ±0% | 1,600 |
| 2022/02/01 | 1,794 | 1,795 | 1,780 | 1,788 | -8 | -0.4% | 4,200 |
| 2022/01/31 | 1,800 | 1,800 | 1,787 | 1,796 | -4 | -0.2% | 3,000 |
| 2022/01/28 | 1,798 | 1,800 | 1,785 | 1,800 | +25 | +1.4% | 6,600 |
| 2022/01/27 | 1,788 | 1,789 | 1,775 | 1,775 | -13 | -0.7% | 4,000 |
| 2022/01/26 | 1,784 | 1,791 | 1,784 | 1,788 | -3 | -0.2% | 1,700 |
| 2022/01/25 | 1,790 | 1,794 | 1,784 | 1,791 | -8 | -0.4% | 1,000 |
| 2022/01/24 | 1,798 | 1,799 | 1,777 | 1,799 | +15 | +0.8% | 3,400 |
| 2022/01/21 | 1,785 | 1,795 | 1,784 | 1,784 | -6 | -0.3% | 1,300 |
| 2022/01/20 | 1,799 | 1,799 | 1,786 | 1,790 | +17 | +1% | 2,100 |
| 2022/01/19 | 1,780 | 1,789 | 1,770 | 1,773 | -7 | -0.4% | 2,700 |
| 2022/01/18 | 1,790 | 1,790 | 1,780 | 1,780 | -6 | -0.3% | 1,900 |
| 2022/01/17 | 1,783 | 1,790 | 1,782 | 1,786 | +3 | +0.2% | 1,700 |
| 2022/01/14 | 1,761 | 1,785 | 1,761 | 1,783 | +3 | +0.2% | 2,600 |
| 2022/01/13 | 1,780 | 1,780 | 1,775 | 1,780 | ±0 | ±0% | 1,000 |
| 2022/01/12 | 1,777 | 1,780 | 1,763 | 1,780 | +19 | +1.1% | 2,400 |
| 2022/01/11 | 1,750 | 1,761 | 1,750 | 1,761 | +11 | +0.6% | 2,800 |
| 2022/01/07 | 1,752 | 1,771 | 1,750 | 1,750 | -2 | -0.1% | 4,300 |
| 2022/01/06 | 1,761 | 1,761 | 1,750 | 1,752 | -17 | -1% | 2,600 |
| 2022/01/05 | 1,780 | 1,780 | 1,758 | 1,769 | -3 | -0.2% | 3,600 |
| 2022/01/04 | 1,782 | 1,782 | 1,762 | 1,772 | -1 | -0.1% | 5,300 |
| 2021/12/30 | 1,763 | 1,781 | 1,763 | 1,773 | +10 | +0.6% | 1,800 |
| 2021/12/29 | 1,750 | 1,763 | 1,750 | 1,763 | +4 | +0.2% | 3,900 |
| 2021/12/28 | 1,751 | 1,762 | 1,750 | 1,759 | +9 | +0.5% | 4,900 |
| 2021/12/27 | 1,760 | 1,760 | 1,750 | 1,750 | -7 | -0.4% | 3,500 |
| 2021/12/24 | 1,777 | 1,777 | 1,751 | 1,757 | -3 | -0.2% | 3,900 |
| 2021/12/23 | 1,770 | 1,773 | 1,760 | 1,760 | -10 | -0.6% | 2,400 |
| 2021/12/22 | 1,778 | 1,779 | 1,770 | 1,770 | -8 | -0.4% | 2,300 |
| 2021/12/21 | 1,785 | 1,785 | 1,778 | 1,778 | -9 | -0.5% | 1,900 |
| 2021/12/20 | 1,800 | 1,800 | 1,782 | 1,787 | +2 | +0.1% | 3,400 |
| 2021/12/17 | 1,777 | 1,785 | 1,771 | 1,785 | +11 | +0.6% | 1,900 |
| 2021/12/16 | 1,772 | 1,774 | 1,768 | 1,774 | +3 | +0.2% | 1,300 |
| 2021/12/15 | 1,766 | 1,781 | 1,766 | 1,771 | -20 | -1.1% | 1,900 |
| 2021/12/14 | 1,791 | 1,791 | 1,778 | 1,791 | ±0 | ±0% | 2,000 |
| 2021/12/13 | 1,795 | 1,795 | 1,783 | 1,791 | -4 | -0.2% | 1,800 |
851～
900
件表示中 / 5717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 | 174,100円 | +5.9% | +25.0% | 1.38% | 201.04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 |
| ＡＦＣ－ＨＤ | 88,900円 | +3.0% | +14.5% | 3.82% | 9.47倍 | 0.85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 | 98,900円 | -1.3% | +13.9% | 2.73% | 12.52倍 | 0.67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 |
| 大 冷 | 198,600円 | +2.6% | +18.5% | 3.02% | 17.34倍 | 1.33倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| コ モ | 325,500円 | +1.3% | +125.4% | 0.22% | 113.10倍 | 5.55倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
市場注目の銘柄
チャート関連のコラム
