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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 1,134 | 1,136 | 1,134 | 1,135 | -1 | -0.1% | 900 |
| 2014/10/08 | 1,135 | 1,142 | 1,133 | 1,136 | ±0 | ±0% | 1,800 |
| 2014/10/07 | 1,138 | 1,142 | 1,135 | 1,136 | -2 | -0.2% | 2,500 |
| 2014/10/06 | 1,140 | 1,140 | 1,137 | 1,138 | -1 | -0.1% | 2,200 |
| 2014/10/03 | 1,139 | 1,140 | 1,139 | 1,139 | +4 | +0.4% | 1,100 |
| 2014/10/02 | 1,140 | 1,140 | 1,130 | 1,135 | +5 | +0.4% | 800 |
| 2014/10/01 | 1,125 | 1,130 | 1,125 | 1,130 | +4 | +0.4% | 1,800 |
| 2014/09/30 | 1,128 | 1,128 | 1,126 | 1,126 | -2 | -0.2% | 500 |
| 2014/09/29 | 1,126 | 1,129 | 1,125 | 1,128 | +3 | +0.3% | 1,300 |
| 2014/09/26 | 1,120 | 1,244 | 1,120 | 1,125 | -15 | -1.3% | 9,600 |
| 2014/09/25 | 1,138 | 1,148 | 1,138 | 1,140 | -2 | -0.2% | 6,000 |
| 2014/09/24 | 1,140 | 1,142 | 1,138 | 1,142 | +4 | +0.4% | 3,200 |
| 2014/09/22 | 1,133 | 1,138 | 1,133 | 1,138 | +7 | +0.6% | 2,300 |
| 2014/09/19 | 1,129 | 1,135 | 1,129 | 1,131 | +2 | +0.2% | 1,700 |
| 2014/09/18 | 1,135 | 1,141 | 1,129 | 1,129 | ±0 | ±0% | 5,000 |
| 2014/09/17 | 1,129 | 1,135 | 1,126 | 1,129 | +3 | +0.3% | 2,300 |
| 2014/09/16 | 1,129 | 1,130 | 1,126 | 1,126 | -3 | -0.3% | 2,300 |
| 2014/09/12 | 1,130 | 1,135 | 1,129 | 1,129 | -1 | -0.1% | 1,900 |
| 2014/09/11 | 1,125 | 1,130 | 1,125 | 1,130 | +2 | +0.2% | 3,100 |
| 2014/09/10 | 1,128 | 1,128 | 1,125 | 1,128 | +2 | +0.2% | 800 |
| 2014/09/09 | 1,128 | 1,128 | 1,125 | 1,126 | -3 | -0.3% | 1,500 |
| 2014/09/08 | 1,134 | 1,134 | 1,129 | 1,129 | -1 | -0.1% | 2,000 |
| 2014/09/05 | 1,130 | 1,135 | 1,130 | 1,130 | -2 | -0.2% | 1,700 |
| 2014/09/04 | 1,130 | 1,134 | 1,128 | 1,132 | -2 | -0.2% | 1,200 |
| 2014/09/03 | 1,131 | 1,134 | 1,131 | 1,134 | +4 | +0.4% | 1,000 |
| 2014/09/02 | 1,125 | 1,132 | 1,125 | 1,130 | ±0 | ±0% | 1,600 |
| 2014/09/01 | 1,130 | 1,130 | 1,128 | 1,130 | ±0 | ±0% | 1,400 |
| 2014/08/29 | 1,127 | 1,130 | 1,127 | 1,130 | +3 | +0.3% | 1,500 |
| 2014/08/28 | 1,129 | 1,130 | 1,127 | 1,127 | ±0 | ±0% | 1,000 |
| 2014/08/27 | 1,130 | 1,130 | 1,127 | 1,127 | -2 | -0.2% | 1,600 |
| 2014/08/26 | 1,132 | 1,133 | 1,126 | 1,129 | +2 | +0.2% | 900 |
| 2014/08/25 | 1,132 | 1,132 | 1,127 | 1,127 | +1 | +0.1% | 1,100 |
| 2014/08/22 | 1,124 | 1,126 | 1,124 | 1,126 | +2 | +0.2% | 900 |
| 2014/08/21 | 1,124 | 1,124 | 1,124 | 1,124 | ±0 | ±0% | 300 |
| 2014/08/20 | 1,125 | 1,129 | 1,124 | 1,124 | -2 | -0.2% | 1,200 |
| 2014/08/19 | 1,125 | 1,132 | 1,125 | 1,126 | +1 | +0.1% | 800 |
| 2014/08/18 | 1,131 | 1,131 | 1,125 | 1,125 | -6 | -0.5% | 1,200 |
| 2014/08/15 | 1,130 | 1,136 | 1,130 | 1,131 | +1 | +0.1% | 1,000 |
| 2014/08/14 | 1,137 | 1,137 | 1,130 | 1,130 | +5 | +0.4% | 500 |
| 2014/08/13 | 1,137 | 1,137 | 1,125 | 1,125 | ±0 | ±0% | 400 |
| 2014/08/12 | 1,137 | 1,137 | 1,124 | 1,125 | +3 | +0.3% | 900 |
| 2014/08/11 | 1,120 | 1,122 | 1,120 | 1,122 | +8 | +0.7% | 800 |
| 2014/08/08 | 1,136 | 1,136 | 1,114 | 1,114 | -2 | -0.2% | 800 |
| 2014/08/07 | 1,117 | 1,118 | 1,116 | 1,116 | ±0 | ±0% | 400 |
| 2014/08/06 | 1,123 | 1,130 | 1,116 | 1,116 | -19 | -1.7% | 1,700 |
| 2014/08/05 | 1,138 | 1,138 | 1,115 | 1,135 | -4 | -0.4% | 3,000 |
| 2014/08/04 | 1,142 | 1,142 | 1,122 | 1,139 | -3 | -0.3% | 1,900 |
| 2014/08/01 | 1,144 | 1,144 | 1,129 | 1,142 | +7 | +0.6% | 1,500 |
| 2014/07/31 | 1,140 | 1,142 | 1,135 | 1,135 | -5 | -0.4% | 1,400 |
| 2014/07/30 | 1,141 | 1,141 | 1,127 | 1,140 | ±0 | ±0% | 1,400 |
2651～
2700
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
