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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 82.7 | 83 | 82.7 | 83 | +0.5 | +0.6% | 6,000 |
| 2012/08/15 | 83.2 | 83.3 | 82.5 | 82.5 | -0.6 | -0.7% | 13,800 |
| 2012/08/14 | 82.3 | 83.1 | 82.3 | 83.1 | +1.1 | +1.3% | 10,800 |
| 2012/08/13 | 81.8 | 82.2 | 81.8 | 82 | +0.2 | +0.2% | 7,200 |
| 2012/08/10 | 81.5 | 81.8 | 81.5 | 81.8 | +0.3 | +0.4% | 4,800 |
| 2012/08/09 | 81.3 | 81.5 | 81.3 | 81.5 | +0.3 | +0.4% | 1,800 |
| 2012/08/08 | 81.3 | 81.4 | 81.2 | 81.2 | ±0 | ±0% | 4,800 |
| 2012/08/07 | 81.3 | 81.3 | 80.9 | 81.2 | +0.1 | +0.1% | 1,800 |
| 2012/08/06 | 80.8 | 81.2 | 80.8 | 81.1 | +0.3 | +0.4% | 7,200 |
| 2012/08/03 | 80.9 | 80.9 | 80 | 80.8 | +0.7 | +0.9% | 6,000 |
| 2012/08/02 | 80.1 | 81 | 80.1 | 80.1 | ±0 | ±0% | 4,200 |
| 2012/08/01 | 80.5 | 80.5 | 80 | 80.1 | +0.2 | +0.3% | 4,800 |
| 2012/07/31 | 79.9 | 79.9 | 79.5 | 79.9 | ±0 | ±0% | 4,200 |
| 2012/07/30 | 79.9 | 80 | 79.4 | 79.9 | ±0 | ±0% | 5,400 |
| 2012/07/27 | 78.8 | 81.3 | 78.8 | 79.9 | -0.6 | -0.7% | 6,600 |
| 2012/07/26 | 78.6 | 80.5 | 78.6 | 80.5 | +1.5 | +1.9% | 13,800 |
| 2012/07/25 | 81.2 | 82 | 78.4 | 79 | -2.5 | -3.1% | 34,200 |
| 2012/07/24 | 81.7 | 82.3 | 81.3 | 81.5 | +0.1 | +0.1% | 6,600 |
| 2012/07/23 | 82.5 | 82.5 | 81.4 | 81.4 | -1.1 | -1.3% | 19,800 |
| 2012/07/20 | 82.2 | 82.5 | 82.2 | 82.5 | ±0 | ±0% | 4,800 |
| 2012/07/19 | 82.4 | 82.5 | 81.8 | 82.5 | +0.5 | +0.6% | 7,200 |
| 2012/07/18 | 81.8 | 82.2 | 81.7 | 82 | +0.2 | +0.2% | 12,600 |
| 2012/07/17 | 82.2 | 82.2 | 81.8 | 81.8 | -0.4 | -0.5% | 16,200 |
| 2012/07/13 | 82.6 | 82.6 | 81.9 | 82.2 | -1.6 | -1.9% | 35,400 |
| 2012/07/12 | 84.2 | 84.2 | 83.8 | 83.8 | +0.1 | +0.1% | 6,000 |
| 2012/07/11 | 84 | 84.2 | 83.7 | 83.7 | -0.3 | -0.4% | 8,400 |
| 2012/07/10 | 84.3 | 84.3 | 84 | 84 | -0.2 | -0.2% | 10,200 |
| 2012/07/09 | 83.3 | 84.2 | 83.3 | 84.2 | +0.9 | +1.1% | 15,600 |
| 2012/07/06 | 83 | 83.3 | 83 | 83.3 | +0.3 | +0.4% | 14,400 |
| 2012/07/05 | 83 | 83.3 | 83 | 83 | -0.1 | -0.1% | 5,400 |
| 2012/07/04 | 83 | 83.3 | 82.8 | 83.1 | +0.3 | +0.4% | 7,800 |
| 2012/07/03 | 83.2 | 83.3 | 82.7 | 82.8 | -0.5 | -0.6% | 10,800 |
| 2012/07/02 | 83 | 83.3 | 82.8 | 83.3 | +0.1 | +0.1% | 19,800 |
| 2012/06/29 | 82.8 | 83.2 | 82.7 | 83.2 | +0.5 | +0.6% | 10,200 |
| 2012/06/28 | 82.9 | 83.3 | 82.7 | 82.7 | -0.6 | -0.7% | 32,400 |
| 2012/06/27 | 83.5 | 84.7 | 82.5 | 83.3 | -6.4 | -7.1% | 123,600 |
| 2012/06/26 | 88.5 | 90.2 | 88.5 | 89.7 | +1.2 | +1.4% | 96,600 |
| 2012/06/25 | 88.7 | 89 | 88.5 | 88.5 | -0.3 | -0.3% | 66,600 |
| 2012/06/22 | 88.2 | 88.8 | 88 | 88.8 | +0.5 | +0.6% | 38,400 |
| 2012/06/21 | 88.5 | 88.8 | 88.2 | 88.3 | +0.1 | +0.1% | 26,400 |
| 2012/06/20 | 88.2 | 88.3 | 88 | 88.2 | +0.4 | +0.5% | 18,600 |
| 2012/06/19 | 87.7 | 88 | 87.7 | 87.8 | +0.3 | +0.3% | 22,200 |
| 2012/06/18 | 87.5 | 87.8 | 87.3 | 87.5 | -0.3 | -0.3% | 48,000 |
| 2012/06/15 | 87.5 | 87.8 | 87.5 | 87.8 | +0.3 | +0.3% | 19,800 |
| 2012/06/14 | 88.5 | 88.5 | 86.8 | 87.5 | ±0 | ±0% | 14,400 |
| 2012/06/13 | 88 | 88.8 | 87.5 | 87.5 | -0.7 | -0.8% | 31,200 |
| 2012/06/12 | 88.5 | 88.7 | 88 | 88.2 | +0.2 | +0.2% | 15,600 |
| 2012/06/11 | 88.3 | 88.3 | 87.8 | 88 | +0.2 | +0.2% | 18,000 |
| 2012/06/08 | 87.5 | 88 | 87.5 | 87.8 | +0.3 | +0.3% | 9,600 |
| 2012/06/07 | 87.7 | 88.2 | 87.5 | 87.5 | -0.3 | -0.3% | 15,600 |
3001～
3050
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
