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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 1,804 | 1,808 | 1,790 | 1,791 | -47 | -2.6% | 7,600 |
| 2021/09/28 | 1,830 | 1,838 | 1,829 | 1,838 | +14 | +0.8% | 7,300 |
| 2021/09/27 | 1,822 | 1,826 | 1,820 | 1,824 | -1 | -0.1% | 4,300 |
| 2021/09/24 | 1,828 | 1,828 | 1,821 | 1,825 | +5 | +0.3% | 5,100 |
| 2021/09/22 | 1,825 | 1,827 | 1,820 | 1,820 | -3 | -0.2% | 4,500 |
| 2021/09/21 | 1,824 | 1,829 | 1,822 | 1,823 | -10 | -0.5% | 4,000 |
| 2021/09/17 | 1,822 | 1,833 | 1,822 | 1,833 | +3 | +0.2% | 5,700 |
| 2021/09/16 | 1,830 | 1,830 | 1,825 | 1,830 | ±0 | ±0% | 3,700 |
| 2021/09/15 | 1,829 | 1,830 | 1,822 | 1,830 | +2 | +0.1% | 4,500 |
| 2021/09/14 | 1,830 | 1,830 | 1,821 | 1,828 | ±0 | ±0% | 5,800 |
| 2021/09/13 | 1,820 | 1,828 | 1,811 | 1,828 | +8 | +0.4% | 8,700 |
| 2021/09/10 | 1,815 | 1,820 | 1,810 | 1,820 | +8 | +0.4% | 13,000 |
| 2021/09/09 | 1,820 | 1,820 | 1,810 | 1,812 | -8 | -0.4% | 3,900 |
| 2021/09/08 | 1,819 | 1,820 | 1,806 | 1,820 | +1 | +0.1% | 6,100 |
| 2021/09/07 | 1,800 | 1,819 | 1,800 | 1,819 | +19 | +1.1% | 6,800 |
| 2021/09/06 | 1,790 | 1,800 | 1,789 | 1,800 | +15 | +0.8% | 9,900 |
| 2021/09/03 | 1,779 | 1,785 | 1,777 | 1,785 | +10 | +0.6% | 10,900 |
| 2021/09/02 | 1,772 | 1,777 | 1,771 | 1,775 | +10 | +0.6% | 3,600 |
| 2021/09/01 | 1,749 | 1,765 | 1,745 | 1,765 | +15 | +0.9% | 2,200 |
| 2021/08/31 | 1,750 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 3,600 |
| 2021/08/30 | 1,750 | 1,755 | 1,745 | 1,750 | +1 | +0.1% | 5,100 |
| 2021/08/27 | 1,731 | 1,751 | 1,731 | 1,749 | +6 | +0.3% | 4,100 |
| 2021/08/26 | 1,750 | 1,750 | 1,743 | 1,743 | -7 | -0.4% | 3,000 |
| 2021/08/25 | 1,745 | 1,750 | 1,741 | 1,750 | +5 | +0.3% | 2,200 |
| 2021/08/24 | 1,744 | 1,746 | 1,738 | 1,745 | +1 | +0.1% | 1,700 |
| 2021/08/23 | 1,740 | 1,744 | 1,734 | 1,744 | +11 | +0.6% | 3,100 |
| 2021/08/20 | 1,744 | 1,744 | 1,733 | 1,733 | -7 | -0.4% | 3,100 |
| 2021/08/19 | 1,742 | 1,746 | 1,740 | 1,740 | -7 | -0.4% | 1,500 |
| 2021/08/18 | 1,731 | 1,747 | 1,731 | 1,747 | +12 | +0.7% | 2,800 |
| 2021/08/17 | 1,737 | 1,740 | 1,733 | 1,735 | -2 | -0.1% | 900 |
| 2021/08/16 | 1,742 | 1,742 | 1,737 | 1,737 | -5 | -0.3% | 1,200 |
| 2021/08/13 | 1,750 | 1,750 | 1,742 | 1,742 | +2 | +0.1% | 2,000 |
| 2021/08/12 | 1,753 | 1,753 | 1,740 | 1,740 | -13 | -0.7% | 3,200 |
| 2021/08/11 | 1,739 | 1,753 | 1,739 | 1,753 | +20 | +1.2% | 4,100 |
| 2021/08/10 | 1,738 | 1,738 | 1,733 | 1,733 | -2 | -0.1% | 1,600 |
| 2021/08/06 | 1,736 | 1,736 | 1,731 | 1,735 | -1 | -0.1% | 1,700 |
| 2021/08/05 | 1,737 | 1,737 | 1,730 | 1,736 | +7 | +0.4% | 2,900 |
| 2021/08/04 | 1,722 | 1,734 | 1,722 | 1,729 | +3 | +0.2% | 1,700 |
| 2021/08/03 | 1,735 | 1,736 | 1,724 | 1,726 | -9 | -0.5% | 900 |
| 2021/08/02 | 1,716 | 1,736 | 1,716 | 1,735 | +24 | +1.4% | 1,900 |
| 2021/07/30 | 1,711 | 1,716 | 1,710 | 1,711 | ±0 | ±0% | 2,000 |
| 2021/07/29 | 1,717 | 1,725 | 1,711 | 1,711 | -10 | -0.6% | 2,300 |
| 2021/07/28 | 1,731 | 1,737 | 1,720 | 1,721 | -12 | -0.7% | 2,300 |
| 2021/07/27 | 1,734 | 1,736 | 1,731 | 1,733 | -1 | -0.1% | 1,400 |
| 2021/07/26 | 1,727 | 1,734 | 1,727 | 1,734 | +19 | +1.1% | 1,700 |
| 2021/07/21 | 1,706 | 1,724 | 1,706 | 1,715 | +9 | +0.5% | 2,200 |
| 2021/07/20 | 1,711 | 1,713 | 1,705 | 1,706 | -8 | -0.5% | 4,800 |
| 2021/07/19 | 1,721 | 1,729 | 1,714 | 1,714 | -10 | -0.6% | 3,400 |
| 2021/07/16 | 1,720 | 1,740 | 1,720 | 1,724 | +1 | +0.1% | 2,100 |
| 2021/07/15 | 1,740 | 1,748 | 1,723 | 1,723 | -13 | -0.7% | 4,800 |
951～
1000
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
