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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,827 | 1,833 | 1,827 | 1,831 | +5 | +0.3% | 4,200 |
| 2024/03/11 | 1,836 | 1,836 | 1,825 | 1,826 | -10 | -0.5% | 7,700 |
| 2024/03/08 | 1,831 | 1,836 | 1,831 | 1,836 | +5 | +0.3% | 7,000 |
| 2024/03/07 | 1,838 | 1,840 | 1,830 | 1,831 | -2 | -0.1% | 7,300 |
| 2024/03/06 | 1,835 | 1,839 | 1,830 | 1,833 | +3 | +0.2% | 7,000 |
| 2024/03/05 | 1,835 | 1,835 | 1,825 | 1,830 | +7 | +0.4% | 6,700 |
| 2024/03/04 | 1,835 | 1,835 | 1,823 | 1,823 | -10 | -0.5% | 10,400 |
| 2024/03/01 | 1,830 | 1,834 | 1,827 | 1,833 | +1 | +0.1% | 5,500 |
| 2024/02/29 | 1,826 | 1,832 | 1,825 | 1,832 | +2 | +0.1% | 10,000 |
| 2024/02/28 | 1,828 | 1,830 | 1,821 | 1,830 | +4 | +0.2% | 10,700 |
| 2024/02/27 | 1,826 | 1,829 | 1,820 | 1,826 | +5 | +0.3% | 7,400 |
| 2024/02/26 | 1,825 | 1,825 | 1,820 | 1,821 | -2 | -0.1% | 7,100 |
| 2024/02/22 | 1,822 | 1,827 | 1,820 | 1,823 | +1 | +0.1% | 8,100 |
| 2024/02/21 | 1,825 | 1,829 | 1,820 | 1,822 | -3 | -0.2% | 4,700 |
| 2024/02/20 | 1,830 | 1,830 | 1,820 | 1,825 | ±0 | ±0% | 6,900 |
| 2024/02/19 | 1,821 | 1,827 | 1,815 | 1,825 | +9 | +0.5% | 8,500 |
| 2024/02/16 | 1,812 | 1,818 | 1,811 | 1,816 | -4 | -0.2% | 6,500 |
| 2024/02/15 | 1,811 | 1,821 | 1,807 | 1,820 | -10 | -0.5% | 15,100 |
| 2024/02/14 | 1,825 | 1,834 | 1,823 | 1,830 | +5 | +0.3% | 12,100 |
| 2024/02/13 | 1,815 | 1,825 | 1,815 | 1,825 | +12 | +0.7% | 13,800 |
| 2024/02/09 | 1,815 | 1,816 | 1,811 | 1,813 | -2 | -0.1% | 7,300 |
| 2024/02/08 | 1,808 | 1,815 | 1,807 | 1,815 | +7 | +0.4% | 10,900 |
| 2024/02/07 | 1,812 | 1,812 | 1,808 | 1,808 | -2 | -0.1% | 7,000 |
| 2024/02/06 | 1,807 | 1,811 | 1,806 | 1,810 | +3 | +0.2% | 6,100 |
| 2024/02/05 | 1,809 | 1,811 | 1,805 | 1,807 | -1 | -0.1% | 13,100 |
| 2024/02/02 | 1,807 | 1,808 | 1,805 | 1,808 | +4 | +0.2% | 5,300 |
| 2024/02/01 | 1,808 | 1,808 | 1,802 | 1,804 | -2 | -0.1% | 6,100 |
| 2024/01/31 | 1,808 | 1,808 | 1,802 | 1,806 | +6 | +0.3% | 9,300 |
| 2024/01/30 | 1,809 | 1,809 | 1,800 | 1,800 | -7 | -0.4% | 32,400 |
| 2024/01/29 | 1,806 | 1,809 | 1,805 | 1,807 | +2 | +0.1% | 9,600 |
| 2024/01/26 | 1,804 | 1,807 | 1,803 | 1,805 | +2 | +0.1% | 7,200 |
| 2024/01/25 | 1,807 | 1,807 | 1,802 | 1,803 | ±0 | ±0% | 9,200 |
| 2024/01/24 | 1,807 | 1,807 | 1,803 | 1,803 | -2 | -0.1% | 6,900 |
| 2024/01/23 | 1,807 | 1,809 | 1,804 | 1,805 | ±0 | ±0% | 9,800 |
| 2024/01/22 | 1,804 | 1,807 | 1,804 | 1,805 | +2 | +0.1% | 7,700 |
| 2024/01/19 | 1,807 | 1,807 | 1,803 | 1,803 | ±0 | ±0% | 6,400 |
| 2024/01/18 | 1,805 | 1,807 | 1,802 | 1,803 | -2 | -0.1% | 9,000 |
| 2024/01/17 | 1,804 | 1,807 | 1,801 | 1,805 | +4 | +0.2% | 7,100 |
| 2024/01/16 | 1,810 | 1,810 | 1,800 | 1,801 | -2 | -0.1% | 15,200 |
| 2024/01/15 | 1,800 | 1,806 | 1,800 | 1,803 | +3 | +0.2% | 15,600 |
| 2024/01/12 | 1,809 | 1,811 | 1,800 | 1,800 | -10 | -0.6% | 25,200 |
| 2024/01/11 | 1,815 | 1,815 | 1,804 | 1,810 | -4 | -0.2% | 20,200 |
| 2024/01/10 | 1,818 | 1,818 | 1,809 | 1,814 | +4 | +0.2% | 9,400 |
| 2024/01/09 | 1,818 | 1,819 | 1,804 | 1,810 | -8 | -0.4% | 12,000 |
| 2024/01/05 | 1,825 | 1,827 | 1,804 | 1,818 | +14 | +0.8% | 16,300 |
| 2024/01/04 | 1,802 | 1,807 | 1,791 | 1,804 | +3 | +0.2% | 21,800 |
| 2023/12/29 | 1,800 | 1,801 | 1,793 | 1,801 | +3 | +0.2% | 10,800 |
| 2023/12/28 | 1,803 | 1,803 | 1,790 | 1,798 | -18 | -1% | 48,400 |
| 2023/12/27 | 1,810 | 1,816 | 1,800 | 1,816 | +4 | +0.2% | 29,000 |
| 2023/12/26 | 1,810 | 1,820 | 1,810 | 1,812 | -10 | -0.5% | 8,100 |
351～
400
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
