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 |
|---|---|---|---|---|---|---|---|
| 2016/01/05 | 2,060 | 2,100 | 1,979 | 2,095 | +45 | +2.2% | 24,200 |
| 2016/01/04 | 2,000 | 2,065 | 2,000 | 2,050 | +94 | +4.8% | 36,700 |
| 2015/12/30 | 2,113 | 2,130 | 1,920 | 1,956 | -113 | -5.5% | 39,100 |
| 2015/12/29 | 2,140 | 2,185 | 2,036 | 2,069 | -31 | -1.5% | 55,800 |
| 2015/12/28 | 2,000 | 2,108 | 1,940 | 2,100 | +200 | +10.5% | 67,100 |
| 2015/12/25 | 1,750 | 1,900 | 1,742 | 1,900 | +161 | +9.3% | 47,800 |
| 2015/12/24 | 1,690 | 1,739 | 1,665 | 1,739 | +54 | +3.2% | 27,000 |
| 2015/12/22 | 1,635 | 1,688 | 1,635 | 1,685 | +55 | +3.4% | 16,600 |
| 2015/12/21 | 1,670 | 1,685 | 1,582 | 1,630 | -55 | -3.3% | 36,300 |
| 2015/12/18 | 1,676 | 1,739 | 1,640 | 1,685 | +228 | +15.6% | 73,300 |
| 2015/12/17 | 1,443 | 1,457 | 1,435 | 1,457 | -3 | -0.2% | 1,400 |
| 2015/12/16 | 1,418 | 1,460 | 1,418 | 1,460 | +41 | +2.9% | 3,300 |
| 2015/12/15 | 1,418 | 1,444 | 1,418 | 1,419 | -6 | -0.4% | 3,200 |
| 2015/12/14 | 1,413 | 1,425 | 1,411 | 1,425 | -10 | -0.7% | 3,000 |
| 2015/12/11 | 1,446 | 1,446 | 1,417 | 1,435 | -11 | -0.8% | 4,100 |
| 2015/12/10 | 1,461 | 1,474 | 1,445 | 1,446 | -42 | -2.8% | 6,800 |
| 2015/12/09 | 1,480 | 1,488 | 1,463 | 1,488 | ±0 | ±0% | 5,600 |
| 2015/12/08 | 1,455 | 1,500 | 1,455 | 1,488 | +22 | +1.5% | 6,300 |
| 2015/12/07 | 1,450 | 1,470 | 1,450 | 1,466 | +20 | +1.4% | 5,100 |
| 2015/12/04 | 1,437 | 1,446 | 1,430 | 1,446 | +1 | +0.1% | 2,800 |
| 2015/12/03 | 1,450 | 1,450 | 1,439 | 1,445 | +1 | +0.1% | 5,000 |
| 2015/12/02 | 1,431 | 1,450 | 1,431 | 1,444 | +20 | +1.4% | 4,900 |
| 2015/12/01 | 1,413 | 1,428 | 1,413 | 1,424 | +12 | +0.8% | 3,200 |
| 2015/11/30 | 1,410 | 1,415 | 1,409 | 1,412 | +3 | +0.2% | 2,700 |
| 2015/11/27 | 1,409 | 1,410 | 1,401 | 1,409 | +4 | +0.3% | 2,700 |
| 2015/11/26 | 1,397 | 1,405 | 1,397 | 1,405 | +9 | +0.6% | 3,300 |
| 2015/11/25 | 1,396 | 1,401 | 1,396 | 1,396 | +1 | +0.1% | 1,300 |
| 2015/11/24 | 1,400 | 1,401 | 1,394 | 1,395 | +1 | +0.1% | 3,300 |
| 2015/11/20 | 1,399 | 1,401 | 1,390 | 1,394 | ±0 | ±0% | 2,800 |
| 2015/11/19 | 1,391 | 1,396 | 1,390 | 1,394 | -1 | -0.1% | 500 |
| 2015/11/18 | 1,389 | 1,399 | 1,389 | 1,395 | ±0 | ±0% | 1,100 |
| 2015/11/17 | 1,395 | 1,398 | 1,390 | 1,395 | ±0 | ±0% | 1,300 |
| 2015/11/16 | 1,395 | 1,404 | 1,380 | 1,395 | -6 | -0.4% | 4,400 |
| 2015/11/13 | 1,409 | 1,409 | 1,397 | 1,401 | -2 | -0.1% | 1,500 |
| 2015/11/12 | 1,400 | 1,405 | 1,400 | 1,403 | +4 | +0.3% | 1,600 |
| 2015/11/11 | 1,398 | 1,400 | 1,396 | 1,399 | +7 | +0.5% | 900 |
| 2015/11/10 | 1,393 | 1,393 | 1,390 | 1,392 | -9 | -0.6% | 1,100 |
| 2015/11/09 | 1,408 | 1,410 | 1,400 | 1,401 | -6 | -0.4% | 1,700 |
| 2015/11/06 | 1,400 | 1,407 | 1,399 | 1,407 | +8 | +0.6% | 2,200 |
| 2015/11/05 | 1,401 | 1,409 | 1,398 | 1,399 | -1 | -0.1% | 4,700 |
| 2015/11/04 | 1,414 | 1,414 | 1,395 | 1,400 | +3 | +0.2% | 2,200 |
| 2015/11/02 | 1,417 | 1,417 | 1,395 | 1,397 | -20 | -1.4% | 2,500 |
| 2015/10/30 | 1,335 | 1,420 | 1,335 | 1,417 | -13 | -0.9% | 16,700 |
| 2015/10/29 | 1,420 | 1,449 | 1,408 | 1,430 | +10 | +0.7% | 6,500 |
| 2015/10/28 | 1,398 | 1,420 | 1,398 | 1,420 | +22 | +1.6% | 4,800 |
| 2015/10/27 | 1,391 | 1,400 | 1,381 | 1,398 | +9 | +0.6% | 2,000 |
| 2015/10/26 | 1,388 | 1,390 | 1,378 | 1,389 | +1 | +0.1% | 3,300 |
| 2015/10/23 | 1,380 | 1,390 | 1,380 | 1,388 | +8 | +0.6% | 1,300 |
| 2015/10/22 | 1,375 | 1,383 | 1,375 | 1,380 | -1 | -0.1% | 1,000 |
| 2015/10/21 | 1,380 | 1,389 | 1,380 | 1,381 | -9 | -0.6% | 900 |
2351～
2400
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
