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 |
|---|---|---|---|---|---|---|---|
| 2014/03/04 | 1,150 | 1,152 | 1,145 | 1,149 | -1 | -0.1% | 1,600 |
| 2014/03/03 | 1,149 | 1,150 | 1,138 | 1,150 | +4 | +0.3% | 3,900 |
| 2014/02/28 | 1,138 | 1,146 | 1,136 | 1,146 | +6 | +0.5% | 2,400 |
| 2014/02/27 | 1,134 | 1,140 | 1,134 | 1,140 | +6 | +0.5% | 1,200 |
| 2014/02/26 | 1,130 | 1,135 | 1,130 | 1,134 | +4 | +0.4% | 1,100 |
| 2014/02/25 | 1,125 | 1,130 | 1,111 | 1,130 | +5 | +0.4% | 3,800 |
| 2014/02/24 | 1,117 | 1,125 | 1,114 | 1,125 | +8 | +0.7% | 2,700 |
| 2014/02/21 | 1,117 | 1,118 | 1,112 | 1,117 | ±0 | ±0% | 900 |
| 2014/02/20 | 1,110 | 1,118 | 1,110 | 1,117 | +7 | +0.6% | 1,300 |
| 2014/02/19 | 1,114 | 1,117 | 1,110 | 1,110 | -3 | -0.3% | 700 |
| 2014/02/18 | 1,101 | 1,113 | 1,101 | 1,113 | +12 | +1.1% | 1,900 |
| 2014/02/17 | 1,102 | 1,115 | 1,101 | 1,101 | -2 | -0.2% | 2,300 |
| 2014/02/14 | 1,121 | 1,127 | 1,100 | 1,103 | -25 | -2.2% | 4,500 |
| 2014/02/13 | 1,134 | 1,134 | 1,128 | 1,128 | -6 | -0.5% | 700 |
| 2014/02/12 | 1,132 | 1,134 | 1,125 | 1,134 | +10 | +0.9% | 1,300 |
| 2014/02/10 | 1,119 | 1,124 | 1,119 | 1,124 | +6 | +0.5% | 1,500 |
| 2014/02/07 | 1,122 | 1,128 | 1,115 | 1,118 | -12 | -1.1% | 1,800 |
| 2014/02/06 | 1,125 | 1,130 | 1,120 | 1,130 | +5 | +0.4% | 1,700 |
| 2014/02/05 | 1,120 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 2,000 |
| 2014/02/04 | 1,103 | 1,125 | 1,090 | 1,125 | -8 | -0.7% | 5,900 |
| 2014/02/03 | 1,131 | 1,133 | 1,120 | 1,133 | -9 | -0.8% | 3,100 |
| 2014/01/31 | 1,140 | 1,145 | 1,140 | 1,142 | +2 | +0.2% | 1,300 |
| 2014/01/30 | 1,154 | 1,154 | 1,136 | 1,140 | -14 | -1.2% | 2,600 |
| 2014/01/29 | 1,150 | 1,160 | 1,141 | 1,154 | +4 | +0.3% | 3,400 |
| 2014/01/28 | 1,140 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 2,200 |
| 2014/01/27 | 1,136 | 1,150 | 1,100 | 1,150 | +4 | +0.3% | 6,000 |
| 2014/01/24 | 1,145 | 1,147 | 1,140 | 1,146 | -2 | -0.2% | 1,700 |
| 2014/01/23 | 1,150 | 1,150 | 1,143 | 1,148 | -2 | -0.2% | 3,100 |
| 2014/01/22 | 1,148 | 1,151 | 1,147 | 1,150 | ±0 | ±0% | 2,700 |
| 2014/01/21 | 1,155 | 1,158 | 1,150 | 1,150 | +8 | +0.7% | 3,000 |
| 2014/01/20 | 1,145 | 1,150 | 1,140 | 1,142 | -3 | -0.3% | 3,600 |
| 2014/01/17 | 1,125 | 1,145 | 1,125 | 1,145 | +24 | +2.1% | 4,700 |
| 2014/01/16 | 1,110 | 1,129 | 1,110 | 1,121 | +11 | +1% | 3,700 |
| 2014/01/15 | 1,095 | 1,110 | 1,095 | 1,110 | +20 | +1.8% | 2,500 |
| 2014/01/14 | 1,098 | 1,102 | 1,080 | 1,090 | -12 | -1.1% | 4,400 |
| 2014/01/10 | 1,095 | 1,102 | 1,094 | 1,102 | +3 | +0.3% | 5,100 |
| 2014/01/09 | 1,099 | 1,100 | 1,095 | 1,099 | ±0 | ±0% | 2,400 |
| 2014/01/08 | 1,097 | 1,100 | 1,096 | 1,099 | +6 | +0.5% | 3,400 |
| 2014/01/07 | 1,100 | 1,100 | 1,079 | 1,093 | +18 | +1.7% | 6,400 |
| 2014/01/06 | 1,050 | 1,180 | 1,046 | 1,075 | +33 | +3.2% | 11,900 |
| 2013/12/30 | 1,050 | 1,050 | 1,041 | 1,042 | ±0 | ±0% | 4,800 |
| 2013/12/27 | 1,035 | 1,042 | 1,033 | 1,042 | +10 | +1% | 3,400 |
| 2013/12/26 | 1,033 | 1,035 | 1,030 | 1,032 | +2 | +0.2% | 2,700 |
| 2013/12/25 | 1,030 | 1,033 | 1,030 | 1,030 | -2 | -0.2% | 5,900 |
| 2013/12/24 | 1,030 | 1,032 | 1,029 | 1,032 | ±0 | ±0% | 6,500 |
| 2013/12/20 | 1,031 | 1,032 | 1,029 | 1,032 | +1 | +0.1% | 4,900 |
| 2013/12/19 | 1,036 | 1,036 | 1,029 | 1,031 | -5 | -0.5% | 3,900 |
| 2013/12/18 | 1,036 | 1,037 | 1,031 | 1,036 | ±0 | ±0% | 2,000 |
| 2013/12/17 | 1,041 | 1,041 | 1,032 | 1,036 | -2 | -0.2% | 2,100 |
| 2013/12/16 | 1,040 | 1,041 | 1,035 | 1,038 | ±0 | ±0% | 4,000 |
2801～
2850
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
