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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 68.6 | 69.4 | 68.6 | 69.4 | +0.8 | +1.2% | 8,400 |
| 2010/12/30 | 68.7 | 69.2 | 68.6 | 68.6 | -0.2 | -0.3% | 12,000 |
| 2010/12/29 | 69.2 | 69.2 | 68.7 | 68.8 | -0.7 | -1% | 25,200 |
| 2010/12/28 | 70.3 | 70.3 | 67.4 | 69.5 | -7 | -9.2% | 111,600 |
| 2010/12/27 | 76.4 | 76.8 | 75.8 | 76.5 | +0.4 | +0.5% | 87,000 |
| 2010/12/24 | 76 | 76.3 | 75.7 | 76.1 | +0.3 | +0.4% | 52,200 |
| 2010/12/22 | 76.4 | 76.6 | 75.8 | 75.8 | -0.6 | -0.8% | 49,800 |
| 2010/12/21 | 76.3 | 76.4 | 75.8 | 76.4 | +0.1 | +0.1% | 31,800 |
| 2010/12/20 | 76.3 | 76.5 | 75.8 | 76.3 | ±0 | ±0% | 36,600 |
| 2010/12/17 | 75.8 | 76.3 | 75.8 | 76.3 | +0.1 | +0.1% | 27,000 |
| 2010/12/16 | 76.3 | 76.3 | 75.8 | 76.2 | +0.3 | +0.4% | 19,200 |
| 2010/12/15 | 75.8 | 76.1 | 75.8 | 75.9 | -0.4 | -0.5% | 25,800 |
| 2010/12/14 | 76.1 | 76.3 | 75.7 | 76.3 | +0.1 | +0.1% | 42,600 |
| 2010/12/13 | 76.4 | 76.5 | 76.2 | 76.2 | -0.1 | -0.1% | 18,000 |
| 2010/12/10 | 76.4 | 76.4 | 76.2 | 76.3 | +0.6 | +0.8% | 17,400 |
| 2010/12/09 | 76.6 | 76.6 | 75.7 | 75.7 | -0.6 | -0.8% | 19,200 |
| 2010/12/08 | 75.8 | 76.3 | 75.8 | 76.3 | +0.6 | +0.8% | 22,200 |
| 2010/12/07 | 75.4 | 75.8 | 75.4 | 75.7 | +0.3 | +0.4% | 12,600 |
| 2010/12/06 | 76.3 | 76.3 | 75.4 | 75.4 | -0.4 | -0.5% | 28,200 |
| 2010/12/03 | 75.8 | 76.3 | 75.8 | 75.8 | ±0 | ±0% | 6,600 |
| 2010/12/02 | 76.6 | 76.6 | 75.8 | 75.8 | -0.7 | -0.9% | 9,000 |
| 2010/12/01 | 75.6 | 76.5 | 75.6 | 76.5 | +0.9 | +1.2% | 5,400 |
| 2010/11/30 | 76.2 | 76.2 | 75.5 | 75.6 | -0.6 | -0.8% | 12,000 |
| 2010/11/29 | 76.5 | 76.5 | 75.8 | 76.2 | -0.3 | -0.4% | 13,800 |
| 2010/11/26 | 77.3 | 77.3 | 74.5 | 76.5 | +1.6 | +2.1% | 21,600 |
| 2010/11/25 | 74 | 74.9 | 73.8 | 74.9 | +1.3 | +1.8% | 16,200 |
| 2010/11/24 | 73.8 | 73.8 | 73.3 | 73.6 | ±0 | ±0% | 12,600 |
| 2010/11/22 | 72.5 | 73.6 | 72.5 | 73.6 | +1.3 | +1.8% | 7,800 |
| 2010/11/19 | 71.8 | 72.3 | 71.8 | 72.3 | +0.6 | +0.8% | 7,800 |
| 2010/11/18 | 71.7 | 71.7 | 71.7 | 71.7 | ±0 | ±0% | 3,000 |
| 2010/11/17 | 71.7 | 71.7 | 71.3 | 71.7 | ±0 | ±0% | 7,200 |
| 2010/11/16 | 71.7 | 71.7 | 71.3 | 71.7 | +0.2 | +0.3% | 6,600 |
| 2010/11/15 | 71.5 | 71.6 | 71.5 | 71.5 | ±0 | ±0% | 9,600 |
| 2010/11/12 | 71.3 | 71.5 | 71.3 | 71.5 | +0.2 | +0.3% | 9,600 |
| 2010/11/11 | 70.8 | 71.5 | 70.8 | 71.3 | +0.9 | +1.3% | 4,200 |
| 2010/11/10 | 70 | 70.8 | 69.8 | 70.4 | +0.6 | +0.9% | 11,400 |
| 2010/11/09 | 70 | 70 | 69.8 | 69.8 | -0.2 | -0.3% | 8,400 |
| 2010/11/08 | 70.2 | 70.2 | 69.8 | 70 | +0.3 | +0.4% | 7,200 |
| 2010/11/05 | 69.8 | 69.8 | 69.7 | 69.7 | ±0 | ±0% | 6,600 |
| 2010/11/04 | 69.3 | 69.7 | 69.2 | 69.7 | +1 | +1.5% | 3,000 |
| 2010/11/02 | 69.8 | 69.8 | 68.7 | 68.7 | ±0 | ±0% | 3,600 |
| 2010/11/01 | 68.7 | 68.7 | 68.7 | 68.7 | -0.6 | -0.9% | 7,800 |
| 2010/10/29 | 70.2 | 70.2 | 69.3 | 69.3 | ±0 | ±0% | 4,800 |
| 2010/10/28 | 69.3 | 70 | 69.3 | 69.3 | -0.2 | -0.3% | 3,000 |
| 2010/10/27 | 69.6 | 70.8 | 69.2 | 69.5 | -0.1 | -0.1% | 6,000 |
| 2010/10/26 | 70 | 70 | 69.6 | 69.6 | -0.4 | -0.6% | 7,800 |
| 2010/10/25 | 70 | 70.2 | 70 | 70 | -0.2 | -0.3% | 6,000 |
| 2010/10/22 | 70.3 | 70.3 | 70.2 | 70.2 | -0.1 | -0.1% | 2,400 |
| 2010/10/21 | 70.8 | 70.8 | 70.3 | 70.3 | +0.1 | +0.1% | 1,800 |
| 2010/10/20 | 70.3 | 70.3 | 70.2 | 70.2 | -0.1 | -0.1% | 1,200 |
3401～
3450
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
