ペッパーフードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 226.8 | 241.8 | 218.2 | 241.8 | +50 | +26.1% | 403,800 |
| 2014/04/04 | 191.5 | 192 | 190.7 | 191.8 | +1.3 | +0.7% | 15,600 |
| 2014/04/03 | 190.2 | 192 | 190 | 190.5 | +0.7 | +0.4% | 31,800 |
| 2014/04/02 | 191.7 | 192.5 | 189.5 | 189.8 | -0.2 | -0.1% | 90,000 |
| 2014/04/01 | 192 | 192.5 | 184.3 | 190 | -1.7 | -0.9% | 75,600 |
| 2014/03/31 | 183.5 | 193.3 | 183.5 | 191.7 | +9.7 | +5.3% | 121,200 |
| 2014/03/28 | 176.8 | 183.3 | 176.2 | 182 | +5.2 | +2.9% | 90,600 |
| 2014/03/27 | 172.7 | 181.7 | 172.7 | 176.8 | +5 | +2.9% | 97,800 |
| 2014/03/26 | 170.5 | 172 | 170.2 | 171.8 | +2.5 | +1.5% | 48,000 |
| 2014/03/25 | 169.8 | 169.8 | 169.2 | 169.3 | -0.5 | -0.3% | 17,400 |
| 2014/03/24 | 169.7 | 170.5 | 169.7 | 169.8 | +0.6 | +0.4% | 24,600 |
| 2014/03/20 | 171.7 | 171.7 | 169.2 | 169.2 | -1.5 | -0.9% | 18,000 |
| 2014/03/19 | 169.7 | 171.5 | 169.7 | 170.7 | +0.5 | +0.3% | 24,000 |
| 2014/03/18 | 171.5 | 171.7 | 169.7 | 170.2 | +0.7 | +0.4% | 14,400 |
| 2014/03/17 | 171.3 | 171.3 | 169.2 | 169.5 | +0.7 | +0.4% | 18,000 |
| 2014/03/14 | 170.2 | 170.8 | 168.8 | 168.8 | -2.4 | -1.4% | 41,400 |
| 2014/03/13 | 170 | 171.2 | 169.2 | 171.2 | +1.2 | +0.7% | 14,400 |
| 2014/03/12 | 170.7 | 170.8 | 169.2 | 170 | -1.5 | -0.9% | 16,200 |
| 2014/03/11 | 169.3 | 171.7 | 169.3 | 171.5 | +2.7 | +1.6% | 15,000 |
| 2014/03/10 | 173 | 173.2 | 168.7 | 168.8 | -3.5 | -2% | 62,400 |
| 2014/03/07 | 171.5 | 172.5 | 171.5 | 172.3 | +2.3 | +1.4% | 24,000 |
| 2014/03/06 | 172.3 | 172.3 | 169.8 | 170 | +0.7 | +0.4% | 8,400 |
| 2014/03/05 | 173.2 | 173.2 | 168.8 | 169.3 | -0.4 | -0.2% | 24,000 |
| 2014/03/04 | 167.7 | 170 | 167.5 | 169.7 | +0.4 | +0.2% | 17,400 |
| 2014/03/03 | 170.5 | 170.5 | 168.8 | 169.3 | -0.5 | -0.3% | 18,000 |
| 2014/02/28 | 170.2 | 170.7 | 168.8 | 169.8 | -0.4 | -0.2% | 12,000 |
| 2014/02/27 | 170.2 | 170.5 | 168.3 | 170.2 | ±0 | ±0% | 22,200 |
| 2014/02/26 | 170 | 171 | 169.3 | 170.2 | ±0 | ±0% | 13,200 |
| 2014/02/25 | 171.2 | 171.2 | 169 | 170.2 | -1.1 | -0.6% | 19,200 |
| 2014/02/24 | 172.5 | 172.8 | 171.2 | 171.3 | +0.6 | +0.4% | 22,800 |
| 2014/02/21 | 170.5 | 172.5 | 170.5 | 170.7 | +0.4 | +0.2% | 16,800 |
| 2014/02/20 | 172.7 | 172.7 | 170.3 | 170.3 | -2.4 | -1.4% | 13,800 |
| 2014/02/19 | 172.5 | 172.7 | 171.7 | 172.7 | +0.2 | +0.1% | 26,400 |
| 2014/02/18 | 173 | 173.3 | 171 | 172.5 | +2 | +1.2% | 19,800 |
| 2014/02/17 | 173.8 | 175.3 | 169.3 | 170.5 | +1.3 | +0.8% | 87,000 |
| 2014/02/14 | 169 | 169.7 | 166.2 | 169.2 | +0.2 | +0.1% | 31,200 |
| 2014/02/13 | 170.2 | 170.5 | 169 | 169 | -0.3 | -0.2% | 16,800 |
| 2014/02/12 | 170 | 171.5 | 169.3 | 169.3 | +0.3 | +0.2% | 19,800 |
| 2014/02/10 | 169.2 | 170 | 168.8 | 169 | -0.2 | -0.1% | 11,400 |
| 2014/02/07 | 168.8 | 169.7 | 168.5 | 169.2 | +0.5 | +0.3% | 13,200 |
| 2014/02/06 | 168.3 | 168.7 | 167.3 | 168.7 | +2.4 | +1.4% | 12,600 |
| 2014/02/05 | 166.3 | 167.5 | 165.3 | 166.3 | +2.3 | +1.4% | 44,400 |
| 2014/02/04 | 164.3 | 166.5 | 163.8 | 164 | -2.7 | -1.6% | 55,200 |
| 2014/02/03 | 169 | 169.2 | 166.7 | 166.7 | -2.3 | -1.4% | 25,800 |
| 2014/01/31 | 168.8 | 170.7 | 168.7 | 169 | +0.7 | +0.4% | 12,000 |
| 2014/01/30 | 172 | 172.2 | 166.7 | 168.3 | -3.7 | -2.2% | 27,000 |
| 2014/01/29 | 169.7 | 172.7 | 169.7 | 172 | +3.7 | +2.2% | 34,200 |
| 2014/01/28 | 165.5 | 168.3 | 165.5 | 168.3 | +2.3 | +1.4% | 30,000 |
| 2014/01/27 | 166.7 | 166.7 | 165.8 | 166 | -2 | -1.2% | 52,200 |
| 2014/01/24 | 169.8 | 169.8 | 167.5 | 168 | -3.5 | -2% | 15,000 |
2601～
2650
件表示中 / 4448件
類似銘柄と比較する
現在ご覧いただいている「ペッパー」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 |
|---|---|---|---|---|---|---|---|---|
| ペッパー | 19,200円 | -4.1% | - | 0.00% | 369.23倍 | 3.76倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| スーパーＶ | 93,000円 | -4.8% | - | 0.00% | - | 3.38倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| オーシャン | 107,300円 | +5.5% | -12.0% | 1.30% | 8.49倍 | 0.92倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| 天満屋ス | 99,000円 | +0.2% | +4.8% | 1.41% | 9.47倍 | 0.44倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.20倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
市場注目の銘柄
チャート関連のコラム
