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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 99.5 | 100 | 96.7 | 97 | -2.3 | -2.3% | 18,000 |
| 2009/05/15 | 99.7 | 100 | 99.3 | 99.3 | +1.8 | +1.8% | 17,400 |
| 2009/05/14 | 98.5 | 98.5 | 96.8 | 97.5 | -1.2 | -1.2% | 15,000 |
| 2009/05/13 | 99.2 | 99.3 | 98.3 | 98.7 | -0.6 | -0.6% | 9,000 |
| 2009/05/12 | 95 | 99.3 | 95 | 99.3 | +6.8 | +7.4% | 37,800 |
| 2009/05/11 | 90 | 92.5 | 90 | 92.5 | +4.2 | +4.8% | 14,400 |
| 2009/05/08 | 85.7 | 88.3 | 85.7 | 88.3 | +2.6 | +3% | 13,800 |
| 2009/05/07 | 85 | 86.2 | 85 | 85.7 | +1.5 | +1.8% | 13,200 |
| 2009/05/01 | 83.7 | 84.5 | 83.7 | 84.2 | +1.2 | +1.4% | 15,600 |
| 2009/04/30 | 81.3 | 83 | 80.7 | 83 | +1.3 | +1.6% | 10,800 |
| 2009/04/28 | 82 | 85 | 81.7 | 81.7 | -1.8 | -2.2% | 19,200 |
| 2009/04/27 | 84.2 | 84.2 | 83.3 | 83.5 | +0.5 | +0.6% | 8,400 |
| 2009/04/24 | 80.8 | 83 | 80.8 | 83 | +3 | +3.8% | 15,600 |
| 2009/04/23 | 79.2 | 80 | 79.2 | 80 | +1.5 | +1.9% | 12,600 |
| 2009/04/22 | 77.3 | 78.5 | 76.7 | 78.5 | +2.2 | +2.9% | 9,600 |
| 2009/04/21 | 76.3 | 76.3 | 76.3 | 76.3 | -0.4 | -0.5% | 3,000 |
| 2009/04/20 | 76.5 | 78.3 | 76.3 | 76.7 | +0.4 | +0.5% | 28,800 |
| 2009/04/17 | 76 | 76.3 | 75.8 | 76.3 | +1.3 | +1.7% | 10,200 |
| 2009/04/16 | 75.3 | 75.8 | 75 | 75 | -0.2 | -0.3% | 9,000 |
| 2009/04/15 | 74.2 | 75.2 | 73.3 | 75.2 | +2.9 | +4% | 20,400 |
| 2009/04/14 | 70.8 | 73 | 70.8 | 72.3 | +2.3 | +3.3% | 24,600 |
| 2009/04/13 | 68.6 | 70.8 | 68.6 | 70 | +1.7 | +2.5% | 9,000 |
| 2009/04/10 | 70.3 | 71 | 68.3 | 68.3 | -2.4 | -3.4% | 39,600 |
| 2009/04/09 | 70.2 | 70.8 | 70 | 70.7 | -0.1 | -0.1% | 15,000 |
| 2009/04/08 | 69.9 | 70.8 | 69.9 | 70.8 | +1.6 | +2.3% | 4,800 |
| 2009/04/07 | 68.3 | 69.5 | 68.3 | 69.2 | +0.9 | +1.3% | 8,400 |
| 2009/04/06 | 67.6 | 68.3 | 67.5 | 68.3 | +1.3 | +1.9% | 7,800 |
| 2009/04/03 | 67.7 | 67.8 | 67 | 67 | -0.2 | -0.3% | 19,800 |
| 2009/04/02 | 67.3 | 67.8 | 67 | 67.2 | +0.2 | +0.3% | 20,400 |
| 2009/04/01 | 66.8 | 68 | 66.8 | 67 | +0.3 | +0.4% | 6,000 |
| 2009/03/31 | 68.3 | 68.3 | 66.7 | 66.7 | -1.6 | -2.3% | 14,400 |
| 2009/03/30 | 67.7 | 68.3 | 67.7 | 68.3 | ±0 | ±0% | 9,600 |
| 2009/03/27 | 68 | 68.3 | 67.2 | 68.3 | +1 | +1.5% | 7,200 |
| 2009/03/26 | 66.7 | 67.3 | 66.7 | 67.3 | +0.6 | +0.9% | 8,400 |
| 2009/03/25 | 66.6 | 66.7 | 66.6 | 66.7 | -0.1 | -0.1% | 10,800 |
| 2009/03/24 | 67.8 | 67.8 | 66.7 | 66.8 | +0.3 | +0.5% | 20,400 |
| 2009/03/23 | 67.6 | 67.6 | 66.5 | 66.5 | -1.1 | -1.6% | 10,800 |
| 2009/03/19 | 66.7 | 67.6 | 66.3 | 67.6 | +1.3 | +2% | 10,800 |
| 2009/03/18 | 66.5 | 68.2 | 66.3 | 66.3 | -0.2 | -0.3% | 13,200 |
| 2009/03/17 | 66.7 | 66.7 | 66.5 | 66.5 | -0.1 | -0.2% | 8,400 |
| 2009/03/16 | 66.7 | 66.7 | 66.6 | 66.6 | -0.1 | -0.1% | 8,400 |
| 2009/03/13 | 67.7 | 67.7 | 66 | 66.7 | +1.7 | +2.6% | 9,600 |
| 2009/03/12 | 65.8 | 65.8 | 65 | 65 | -0.8 | -1.2% | 12,600 |
| 2009/03/11 | 66.4 | 66.4 | 65.8 | 65.8 | -0.6 | -0.9% | 1,200 |
| 2009/03/10 | 65.1 | 66.4 | 65.1 | 66.4 | +1.3 | +2% | 3,000 |
| 2009/03/09 | 65.2 | 65.2 | 65.1 | 65.1 | -1.6 | -2.4% | 6,000 |
| 2009/03/06 | 66.3 | 66.7 | 66.3 | 66.7 | +0.4 | +0.6% | 2,400 |
| 2009/03/05 | 66.2 | 66.5 | 66.2 | 66.3 | +0.2 | +0.3% | 4,200 |
| 2009/03/04 | 66.1 | 66.1 | 66.1 | 66.1 | +0.3 | +0.5% | 600 |
| 2009/03/03 | 66.7 | 66.7 | 65.8 | 65.8 | -0.9 | -1.3% | 4,200 |
3801～
3850
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 | 18,900円 | -4.1% | - | 0.00% | 363.46倍 | 3.70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 | 107,500円 | +5.5% | -12.0% | 1.30% | 8.51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
