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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,782 | 1,783 | 1,771 | 1,772 | -10 | -0.6% | 3,700 |
| 2024/09/17 | 1,770 | 1,782 | 1,770 | 1,782 | +12 | +0.7% | 3,900 |
| 2024/09/13 | 1,765 | 1,770 | 1,765 | 1,770 | +6 | +0.3% | 1,800 |
| 2024/09/12 | 1,754 | 1,769 | 1,754 | 1,764 | +14 | +0.8% | 6,300 |
| 2024/09/11 | 1,759 | 1,759 | 1,750 | 1,750 | -8 | -0.5% | 16,300 |
| 2024/09/10 | 1,772 | 1,772 | 1,758 | 1,758 | -3 | -0.2% | 20,000 |
| 2024/09/09 | 1,792 | 1,792 | 1,761 | 1,761 | -24 | -1.3% | 23,800 |
| 2024/09/06 | 1,791 | 1,791 | 1,785 | 1,785 | -6 | -0.3% | 6,000 |
| 2024/09/05 | 1,790 | 1,792 | 1,790 | 1,791 | +3 | +0.2% | 3,800 |
| 2024/09/04 | 1,790 | 1,793 | 1,787 | 1,788 | -3 | -0.2% | 4,300 |
| 2024/09/03 | 1,790 | 1,792 | 1,788 | 1,791 | +2 | +0.1% | 2,800 |
| 2024/09/02 | 1,790 | 1,792 | 1,788 | 1,789 | ±0 | ±0% | 2,200 |
| 2024/08/30 | 1,791 | 1,792 | 1,789 | 1,789 | +1 | +0.1% | 2,100 |
| 2024/08/29 | 1,791 | 1,791 | 1,788 | 1,788 | +1 | +0.1% | 2,800 |
| 2024/08/28 | 1,790 | 1,792 | 1,787 | 1,787 | -2 | -0.1% | 2,000 |
| 2024/08/27 | 1,790 | 1,792 | 1,787 | 1,789 | +3 | +0.2% | 3,600 |
| 2024/08/26 | 1,790 | 1,790 | 1,785 | 1,786 | ±0 | ±0% | 3,300 |
| 2024/08/23 | 1,787 | 1,789 | 1,786 | 1,786 | -1 | -0.1% | 1,800 |
| 2024/08/22 | 1,790 | 1,792 | 1,786 | 1,787 | -1 | -0.1% | 2,100 |
| 2024/08/21 | 1,786 | 1,792 | 1,786 | 1,788 | +2 | +0.1% | 1,400 |
| 2024/08/20 | 1,792 | 1,793 | 1,785 | 1,786 | -1 | -0.1% | 4,000 |
| 2024/08/19 | 1,790 | 1,791 | 1,785 | 1,787 | -3 | -0.2% | 2,300 |
| 2024/08/16 | 1,790 | 1,791 | 1,784 | 1,790 | +5 | +0.3% | 3,300 |
| 2024/08/15 | 1,786 | 1,790 | 1,784 | 1,785 | -1 | -0.1% | 1,900 |
| 2024/08/14 | 1,793 | 1,793 | 1,785 | 1,786 | -3 | -0.2% | 2,100 |
| 2024/08/13 | 1,781 | 1,790 | 1,780 | 1,789 | +6 | +0.3% | 3,300 |
| 2024/08/09 | 1,786 | 1,795 | 1,783 | 1,783 | -3 | -0.2% | 5,100 |
| 2024/08/08 | 1,793 | 1,795 | 1,786 | 1,786 | -9 | -0.5% | 2,500 |
| 2024/08/07 | 1,783 | 1,795 | 1,780 | 1,795 | +12 | +0.7% | 5,700 |
| 2024/08/06 | 1,762 | 1,792 | 1,762 | 1,783 | +21 | +1.2% | 8,500 |
| 2024/08/05 | 1,785 | 1,786 | 1,750 | 1,762 | -24 | -1.3% | 20,500 |
| 2024/08/02 | 1,789 | 1,791 | 1,786 | 1,786 | -5 | -0.3% | 7,500 |
| 2024/08/01 | 1,795 | 1,795 | 1,789 | 1,791 | -3 | -0.2% | 3,500 |
| 2024/07/31 | 1,790 | 1,797 | 1,790 | 1,794 | +5 | +0.3% | 3,600 |
| 2024/07/30 | 1,800 | 1,800 | 1,789 | 1,789 | -11 | -0.6% | 21,700 |
| 2024/07/29 | 1,800 | 1,800 | 1,798 | 1,800 | +2 | +0.1% | 2,000 |
| 2024/07/26 | 1,798 | 1,801 | 1,797 | 1,798 | ±0 | ±0% | 3,300 |
| 2024/07/25 | 1,798 | 1,801 | 1,798 | 1,798 | -1 | -0.1% | 4,600 |
| 2024/07/24 | 1,800 | 1,802 | 1,798 | 1,799 | -2 | -0.1% | 3,000 |
| 2024/07/23 | 1,803 | 1,803 | 1,799 | 1,801 | -2 | -0.1% | 1,900 |
| 2024/07/22 | 1,800 | 1,803 | 1,798 | 1,803 | +2 | +0.1% | 2,400 |
| 2024/07/19 | 1,805 | 1,805 | 1,798 | 1,801 | +3 | +0.2% | 7,500 |
| 2024/07/18 | 1,797 | 1,800 | 1,797 | 1,798 | ±0 | ±0% | 2,700 |
| 2024/07/17 | 1,800 | 1,801 | 1,797 | 1,798 | ±0 | ±0% | 3,100 |
| 2024/07/16 | 1,800 | 1,800 | 1,797 | 1,798 | -2 | -0.1% | 2,800 |
| 2024/07/12 | 1,799 | 1,800 | 1,796 | 1,800 | +3 | +0.2% | 3,500 |
| 2024/07/11 | 1,799 | 1,800 | 1,795 | 1,797 | +1 | +0.1% | 4,400 |
| 2024/07/10 | 1,800 | 1,802 | 1,796 | 1,796 | -2 | -0.1% | 5,500 |
| 2024/07/09 | 1,802 | 1,803 | 1,798 | 1,798 | -4 | -0.2% | 2,600 |
| 2024/07/08 | 1,804 | 1,804 | 1,800 | 1,802 | +1 | +0.1% | 4,600 |
151～
200
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
