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 |
|---|---|---|---|---|---|---|---|
| 2006/08/14 | 1,004 | 1,005 | 1,002 | 1,003 | -1 | -0.1% | 1,400 |
| 2006/08/11 | 1,003 | 1,004 | 1,002 | 1,004 | +3 | +0.3% | 900 |
| 2006/08/10 | 1,004 | 1,004 | 1,000 | 1,001 | -1 | -0.1% | 600 |
| 2006/08/09 | 1,001 | 1,002 | 1,001 | 1,002 | +3 | +0.3% | 1,100 |
| 2006/08/08 | 1,007 | 1,008 | 999 | 999 | -9 | -0.9% | 3,400 |
| 2006/08/07 | 1,010 | 1,010 | 1,005 | 1,008 | +3 | +0.3% | 2,000 |
| 2006/08/04 | 1,003 | 1,005 | 1,000 | 1,005 | +4 | +0.4% | 3,600 |
| 2006/08/03 | 1,001 | 1,005 | 1,001 | 1,001 | -1 | -0.1% | 1,500 |
| 2006/08/02 | 1,002 | 1,005 | 1,000 | 1,002 | -3 | -0.3% | 700 |
| 2006/08/01 | 999 | 1,006 | 999 | 1,005 | -3 | -0.3% | 4,200 |
| 2006/07/31 | 1,008 | 1,009 | 1,006 | 1,008 | -1 | -0.1% | 800 |
| 2006/07/28 | 1,005 | 1,010 | 1,005 | 1,009 | +7 | +0.7% | 600 |
| 2006/07/27 | 1,005 | 1,005 | 1,002 | 1,002 | -9 | -0.9% | 1,700 |
| 2006/07/26 | 1,024 | 1,024 | 1,010 | 1,011 | -9 | -0.9% | 1,400 |
| 2006/07/25 | 1,007 | 1,020 | 1,007 | 1,020 | +1 | +0.1% | 1,900 |
| 2006/07/24 | 1,017 | 1,020 | 1,007 | 1,019 | +1 | +0.1% | 1,000 |
| 2006/07/21 | 1,019 | 1,019 | 1,005 | 1,018 | +10 | +1% | 1,100 |
| 2006/07/20 | 1,015 | 1,023 | 1,000 | 1,008 | +8 | +0.8% | 2,900 |
| 2006/07/19 | 1,020 | 1,020 | 1,000 | 1,000 | -30 | -2.9% | 3,200 |
| 2006/07/18 | 1,020 | 1,030 | 1,020 | 1,030 | +10 | +1% | 2,800 |
| 2006/07/14 | 1,050 | 1,056 | 1,010 | 1,020 | -30 | -2.9% | 4,900 |
| 2006/07/13 | 1,050 | 1,060 | 1,050 | 1,050 | -5 | -0.5% | 4,200 |
| 2006/07/12 | 1,058 | 1,060 | 1,055 | 1,055 | -3 | -0.3% | 2,500 |
| 2006/07/11 | 1,060 | 1,060 | 1,054 | 1,058 | -2 | -0.2% | 1,600 |
| 2006/07/10 | 1,060 | 1,060 | 1,056 | 1,060 | -1 | -0.1% | 3,400 |
| 2006/07/07 | 1,057 | 1,061 | 1,056 | 1,061 | +3 | +0.3% | 3,200 |
| 2006/07/06 | 1,060 | 1,060 | 1,056 | 1,058 | -1 | -0.1% | 4,900 |
| 2006/07/05 | 1,055 | 1,059 | 1,053 | 1,059 | +4 | +0.4% | 6,400 |
| 2006/07/04 | 1,044 | 1,057 | 1,044 | 1,055 | +12 | +1.2% | 11,500 |
| 2006/07/03 | 1,031 | 1,043 | 1,031 | 1,043 | +23 | +2.3% | 6,200 |
| 2006/06/30 | 1,017 | 1,020 | 1,016 | 1,020 | +3 | +0.3% | 800 |
| 2006/06/29 | 1,019 | 1,030 | 1,017 | 1,017 | -8 | -0.8% | 3,100 |
| 2006/06/28 | 1,015 | 1,025 | 1,015 | 1,025 | -5 | -0.5% | 1,600 |
| 2006/06/27 | 1,030 | 1,030 | 1,015 | 1,030 | +14 | +1.4% | 5,400 |
| 2006/06/26 | 1,015 | 1,026 | 1,015 | 1,016 | +3 | +0.3% | 6,100 |
| 2006/06/23 | 1,000 | 1,013 | 1,000 | 1,013 | +8 | +0.8% | 4,500 |
| 2006/06/22 | 999 | 1,005 | 998 | 1,005 | ±0 | ±0% | 3,000 |
| 2006/06/21 | 1,010 | 1,010 | 999 | 1,005 | ±0 | ±0% | 1,800 |
| 2006/06/20 | 1,004 | 1,010 | 999 | 1,005 | ±0 | ±0% | 4,400 |
| 2006/06/19 | 999 | 1,006 | 999 | 1,005 | +6 | +0.6% | 3,800 |
| 2006/06/16 | 996 | 1,000 | 996 | 999 | +9 | +0.9% | 4,000 |
| 2006/06/15 | 980 | 993 | 980 | 990 | +9 | +0.9% | 4,100 |
| 2006/06/14 | 967 | 981 | 967 | 981 | +16 | +1.7% | 1,400 |
| 2006/06/13 | 965 | 985 | 965 | 965 | -20 | -2% | 1,300 |
| 2006/06/12 | 950 | 985 | 949 | 985 | +30 | +3.1% | 2,500 |
| 2006/06/09 | 925 | 959 | 925 | 955 | +10 | +1.1% | 5,300 |
| 2006/06/08 | 959 | 973 | 945 | 945 | -26 | -2.7% | 8,700 |
| 2006/06/07 | 975 | 989 | 970 | 971 | -5 | -0.5% | 3,600 |
| 2006/06/06 | 991 | 991 | 973 | 976 | -14 | -1.4% | 5,400 |
| 2006/06/05 | 998 | 998 | 990 | 990 | +8 | +0.8% | 2,000 |
4651～
4700
件表示中 / 5716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 | 174,300円 | +5.9% | +25.0% | 1.38% | 201.27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 |
| ピックルスＨＤ | 99,300円 | -1.3% | +13.9% | 2.72% | 12.57倍 | 0.68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 |
| ＡＦＣ－ＨＤ | 88,700円 | +3.0% | +14.5% | 3.83% | 9.45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 |
| 大 冷 | 197,900円 | +2.6% | +18.5% | 3.03% | 17.28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 | 325,000円 | +1.3% | +125.4% | 0.22% | 112.93倍 | 5.54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
