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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 1,420 | 1,450 | 1,416 | 1,440 | +25 | +1.8% | 9,700 |
| 2015/08/04 | 1,397 | 1,415 | 1,395 | 1,415 | +18 | +1.3% | 8,200 |
| 2015/08/03 | 1,396 | 1,397 | 1,386 | 1,397 | +17 | +1.2% | 2,200 |
| 2015/07/31 | 1,394 | 1,396 | 1,380 | 1,380 | -4 | -0.3% | 1,200 |
| 2015/07/30 | 1,385 | 1,395 | 1,381 | 1,384 | -1 | -0.1% | 2,400 |
| 2015/07/29 | 1,389 | 1,391 | 1,383 | 1,385 | -1 | -0.1% | 1,800 |
| 2015/07/28 | 1,380 | 1,386 | 1,374 | 1,386 | +4 | +0.3% | 2,000 |
| 2015/07/27 | 1,383 | 1,384 | 1,381 | 1,382 | -1 | -0.1% | 1,500 |
| 2015/07/24 | 1,381 | 1,383 | 1,381 | 1,383 | +8 | +0.6% | 1,400 |
| 2015/07/23 | 1,384 | 1,389 | 1,372 | 1,375 | -2 | -0.1% | 4,300 |
| 2015/07/22 | 1,375 | 1,378 | 1,370 | 1,377 | +4 | +0.3% | 1,000 |
| 2015/07/21 | 1,378 | 1,378 | 1,373 | 1,373 | -5 | -0.4% | 1,300 |
| 2015/07/17 | 1,378 | 1,378 | 1,366 | 1,378 | +1 | +0.1% | 1,000 |
| 2015/07/16 | 1,374 | 1,377 | 1,369 | 1,377 | +3 | +0.2% | 1,700 |
| 2015/07/15 | 1,375 | 1,375 | 1,366 | 1,374 | +4 | +0.3% | 4,400 |
| 2015/07/14 | 1,361 | 1,370 | 1,355 | 1,370 | +10 | +0.7% | 3,100 |
| 2015/07/13 | 1,355 | 1,360 | 1,355 | 1,360 | +10 | +0.7% | 1,800 |
| 2015/07/10 | 1,355 | 1,360 | 1,333 | 1,350 | ±0 | ±0% | 2,900 |
| 2015/07/09 | 1,301 | 1,350 | 1,280 | 1,350 | +41 | +3.1% | 11,100 |
| 2015/07/08 | 1,361 | 1,371 | 1,279 | 1,309 | -53 | -3.9% | 16,000 |
| 2015/07/07 | 1,354 | 1,373 | 1,354 | 1,362 | +9 | +0.7% | 3,400 |
| 2015/07/06 | 1,357 | 1,375 | 1,352 | 1,353 | -4 | -0.3% | 4,200 |
| 2015/07/03 | 1,370 | 1,375 | 1,356 | 1,357 | -3 | -0.2% | 3,400 |
| 2015/07/02 | 1,365 | 1,375 | 1,360 | 1,360 | -5 | -0.4% | 6,100 |
| 2015/07/01 | 1,353 | 1,365 | 1,352 | 1,365 | +12 | +0.9% | 2,900 |
| 2015/06/30 | 1,350 | 1,353 | 1,348 | 1,353 | +2 | +0.1% | 2,400 |
| 2015/06/29 | 1,350 | 1,359 | 1,350 | 1,351 | -12 | -0.9% | 5,600 |
| 2015/06/26 | 1,353 | 1,364 | 1,353 | 1,363 | +10 | +0.7% | 2,200 |
| 2015/06/25 | 1,353 | 1,360 | 1,353 | 1,353 | ±0 | ±0% | 2,400 |
| 2015/06/24 | 1,364 | 1,364 | 1,353 | 1,353 | -10 | -0.7% | 3,400 |
| 2015/06/23 | 1,364 | 1,368 | 1,363 | 1,363 | ±0 | ±0% | 3,100 |
| 2015/06/22 | 1,365 | 1,367 | 1,362 | 1,363 | +3 | +0.2% | 2,300 |
| 2015/06/19 | 1,370 | 1,370 | 1,355 | 1,360 | -6 | -0.4% | 4,600 |
| 2015/06/18 | 1,363 | 1,368 | 1,361 | 1,366 | +5 | +0.4% | 1,600 |
| 2015/06/17 | 1,370 | 1,370 | 1,356 | 1,361 | +3 | +0.2% | 5,500 |
| 2015/06/16 | 1,365 | 1,366 | 1,358 | 1,358 | -7 | -0.5% | 2,700 |
| 2015/06/15 | 1,353 | 1,370 | 1,351 | 1,365 | +13 | +1% | 8,500 |
| 2015/06/12 | 1,350 | 1,352 | 1,349 | 1,352 | +1 | +0.1% | 2,200 |
| 2015/06/11 | 1,356 | 1,359 | 1,351 | 1,351 | -4 | -0.3% | 2,800 |
| 2015/06/10 | 1,358 | 1,363 | 1,355 | 1,355 | -2 | -0.1% | 3,500 |
| 2015/06/09 | 1,358 | 1,362 | 1,355 | 1,357 | +2 | +0.1% | 5,700 |
| 2015/06/08 | 1,355 | 1,356 | 1,352 | 1,355 | +7 | +0.5% | 2,300 |
| 2015/06/05 | 1,345 | 1,350 | 1,345 | 1,348 | ±0 | ±0% | 2,300 |
| 2015/06/04 | 1,339 | 1,356 | 1,339 | 1,348 | +6 | +0.4% | 6,400 |
| 2015/06/03 | 1,338 | 1,344 | 1,334 | 1,342 | +4 | +0.3% | 2,800 |
| 2015/06/02 | 1,334 | 1,344 | 1,334 | 1,338 | +6 | +0.5% | 3,400 |
| 2015/06/01 | 1,333 | 1,334 | 1,332 | 1,332 | -2 | -0.1% | 2,200 |
| 2015/05/29 | 1,332 | 1,334 | 1,329 | 1,334 | +2 | +0.2% | 3,000 |
| 2015/05/28 | 1,338 | 1,338 | 1,330 | 1,332 | +2 | +0.2% | 4,000 |
| 2015/05/27 | 1,327 | 1,336 | 1,327 | 1,330 | +3 | +0.2% | 2,900 |
2451～
2500
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
