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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,819 | 1,828 | 1,818 | 1,828 | +7 | +0.4% | 1,900 |
| 2023/11/22 | 1,816 | 1,821 | 1,816 | 1,821 | +5 | +0.3% | 1,800 |
| 2023/11/21 | 1,834 | 1,834 | 1,816 | 1,816 | -10 | -0.5% | 2,600 |
| 2023/11/20 | 1,840 | 1,840 | 1,826 | 1,826 | -3 | -0.2% | 4,300 |
| 2023/11/17 | 1,822 | 1,831 | 1,822 | 1,829 | +10 | +0.5% | 3,300 |
| 2023/11/16 | 1,826 | 1,832 | 1,815 | 1,819 | ±0 | ±0% | 3,400 |
| 2023/11/15 | 1,818 | 1,824 | 1,812 | 1,819 | +1 | +0.1% | 4,000 |
| 2023/11/14 | 1,814 | 1,819 | 1,811 | 1,818 | +7 | +0.4% | 1,800 |
| 2023/11/13 | 1,812 | 1,816 | 1,811 | 1,811 | -1 | -0.1% | 1,800 |
| 2023/11/10 | 1,814 | 1,816 | 1,811 | 1,812 | -1 | -0.1% | 1,400 |
| 2023/11/09 | 1,818 | 1,821 | 1,811 | 1,813 | -5 | -0.3% | 2,500 |
| 2023/11/08 | 1,814 | 1,820 | 1,814 | 1,818 | +3 | +0.2% | 1,300 |
| 2023/11/07 | 1,827 | 1,827 | 1,815 | 1,815 | -7 | -0.4% | 2,900 |
| 2023/11/06 | 1,827 | 1,839 | 1,822 | 1,822 | +2 | +0.1% | 5,200 |
| 2023/11/02 | 1,810 | 1,824 | 1,810 | 1,820 | +10 | +0.6% | 3,700 |
| 2023/11/01 | 1,808 | 1,815 | 1,803 | 1,810 | +8 | +0.4% | 4,300 |
| 2023/10/31 | 1,810 | 1,810 | 1,795 | 1,802 | +7 | +0.4% | 4,100 |
| 2023/10/30 | 1,805 | 1,806 | 1,795 | 1,795 | -14 | -0.8% | 39,700 |
| 2023/10/27 | 1,803 | 1,809 | 1,803 | 1,809 | +6 | +0.3% | 4,700 |
| 2023/10/26 | 1,804 | 1,806 | 1,799 | 1,803 | -2 | -0.1% | 4,200 |
| 2023/10/25 | 1,808 | 1,808 | 1,800 | 1,805 | +2 | +0.1% | 4,200 |
| 2023/10/24 | 1,799 | 1,808 | 1,798 | 1,803 | +4 | +0.2% | 4,700 |
| 2023/10/23 | 1,800 | 1,802 | 1,798 | 1,799 | -3 | -0.2% | 4,100 |
| 2023/10/20 | 1,802 | 1,807 | 1,796 | 1,802 | +7 | +0.4% | 4,100 |
| 2023/10/19 | 1,801 | 1,803 | 1,795 | 1,795 | -6 | -0.3% | 11,500 |
| 2023/10/18 | 1,806 | 1,808 | 1,800 | 1,801 | -2 | -0.1% | 4,100 |
| 2023/10/17 | 1,809 | 1,809 | 1,800 | 1,803 | +1 | +0.1% | 4,200 |
| 2023/10/16 | 1,815 | 1,815 | 1,802 | 1,802 | -13 | -0.7% | 8,000 |
| 2023/10/13 | 1,820 | 1,824 | 1,815 | 1,815 | -7 | -0.4% | 5,000 |
| 2023/10/12 | 1,819 | 1,830 | 1,818 | 1,822 | +2 | +0.1% | 4,300 |
| 2023/10/11 | 1,831 | 1,834 | 1,820 | 1,820 | -18 | -1% | 6,400 |
| 2023/10/10 | 1,843 | 1,843 | 1,834 | 1,838 | -5 | -0.3% | 5,700 |
| 2023/10/06 | 1,859 | 1,859 | 1,843 | 1,843 | -8 | -0.4% | 3,600 |
| 2023/10/05 | 1,847 | 1,856 | 1,847 | 1,851 | +12 | +0.7% | 6,800 |
| 2023/10/04 | 1,842 | 1,845 | 1,838 | 1,839 | -6 | -0.3% | 6,000 |
| 2023/10/03 | 1,843 | 1,849 | 1,838 | 1,845 | +2 | +0.1% | 3,600 |
| 2023/10/02 | 1,842 | 1,848 | 1,842 | 1,843 | +1 | +0.1% | 3,800 |
| 2023/09/29 | 1,853 | 1,853 | 1,838 | 1,842 | -11 | -0.6% | 3,200 |
| 2023/09/28 | 1,861 | 1,865 | 1,843 | 1,853 | -15 | -0.8% | 7,500 |
| 2023/09/27 | 1,861 | 1,868 | 1,860 | 1,868 | +7 | +0.4% | 14,200 |
| 2023/09/26 | 1,861 | 1,865 | 1,860 | 1,861 | +2 | +0.1% | 6,100 |
| 2023/09/25 | 1,867 | 1,868 | 1,857 | 1,859 | -4 | -0.2% | 4,900 |
| 2023/09/22 | 1,865 | 1,867 | 1,855 | 1,863 | -3 | -0.2% | 4,800 |
| 2023/09/21 | 1,867 | 1,869 | 1,865 | 1,866 | -1 | -0.1% | 2,900 |
| 2023/09/20 | 1,865 | 1,867 | 1,865 | 1,867 | +2 | +0.1% | 3,100 |
| 2023/09/19 | 1,867 | 1,867 | 1,860 | 1,865 | -2 | -0.1% | 3,800 |
| 2023/09/15 | 1,866 | 1,869 | 1,861 | 1,867 | +3 | +0.2% | 3,400 |
| 2023/09/14 | 1,860 | 1,866 | 1,858 | 1,864 | +8 | +0.4% | 3,600 |
| 2023/09/13 | 1,861 | 1,861 | 1,855 | 1,856 | -3 | -0.2% | 2,400 |
| 2023/09/12 | 1,861 | 1,863 | 1,855 | 1,859 | -1 | -0.1% | 2,000 |
351～
400
件表示中 / 5646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 | 174,500円 | +9.0% | +7.0% | 1.38% | 121.77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 |
| ウェルディッシ | 61,600円 | -0.7% | - | 0.32% | 31.65倍 | 29.45倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
| ユニカフェ | 90,300円 | +8.2% | -14.2% | 0.89% | 34.53倍 | 1.85倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
| ＡＦＣ－ＨＤ | 84,400円 | +3.0% | +14.5% | 3.79% | 8.99倍 | 0.81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 | 91,900円 | -1.3% | +13.9% | 2.94% | 11.55倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
