スノーピークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,246 | 1,247 | 1,242 | 1,242 | -4 | -0.3% | 1,242,400 |
| 2024/04/25 | 1,245 | 1,247 | 1,245 | 1,246 | +1 | +0.1% | 34,100 |
| 2024/04/24 | 1,245 | 1,247 | 1,245 | 1,245 | ±0 | ±0% | 152,100 |
| 2024/04/23 | 1,245 | 1,246 | 1,245 | 1,245 | ±0 | ±0% | 42,400 |
| 2024/04/22 | 1,246 | 1,247 | 1,245 | 1,245 | ±0 | ±0% | 80,100 |
| 2024/04/19 | 1,246 | 1,248 | 1,245 | 1,245 | ±0 | ±0% | 94,300 |
| 2024/04/18 | 1,245 | 1,247 | 1,245 | 1,245 | ±0 | ±0% | 87,500 |
| 2024/04/17 | 1,246 | 1,248 | 1,244 | 1,245 | -1 | -0.1% | 149,000 |
| 2024/04/16 | 1,244 | 1,249 | 1,243 | 1,246 | +3 | +0.2% | 128,800 |
| 2024/04/15 | 1,242 | 1,246 | 1,241 | 1,243 | +2 | +0.2% | 206,300 |
| 2024/04/12 | 1,241 | 1,244 | 1,240 | 1,241 | +1 | +0.1% | 110,400 |
| 2024/04/11 | 1,244 | 1,245 | 1,240 | 1,240 | -7 | -0.6% | 100,000 |
| 2024/04/10 | 1,248 | 1,250 | 1,245 | 1,247 | -1 | -0.1% | 362,300 |
| 2024/04/09 | 1,248 | 1,249 | 1,248 | 1,248 | -1 | -0.1% | 57,200 |
| 2024/04/08 | 1,248 | 1,250 | 1,248 | 1,249 | +1 | +0.1% | 217,300 |
| 2024/04/05 | 1,249 | 1,250 | 1,248 | 1,248 | -2 | -0.2% | 67,300 |
| 2024/04/04 | 1,248 | 1,250 | 1,247 | 1,250 | +1 | +0.1% | 289,800 |
| 2024/04/03 | 1,248 | 1,250 | 1,247 | 1,249 | +2 | +0.2% | 207,500 |
| 2024/04/02 | 1,247 | 1,249 | 1,247 | 1,247 | ±0 | ±0% | 178,800 |
| 2024/04/01 | 1,247 | 1,249 | 1,247 | 1,247 | ±0 | ±0% | 319,800 |
| 2024/03/29 | 1,247 | 1,249 | 1,247 | 1,247 | ±0 | ±0% | 117,600 |
| 2024/03/28 | 1,248 | 1,250 | 1,247 | 1,247 | ±0 | ±0% | 376,100 |
| 2024/03/27 | 1,247 | 1,248 | 1,246 | 1,247 | ±0 | ±0% | 195,400 |
| 2024/03/26 | 1,246 | 1,248 | 1,246 | 1,247 | ±0 | ±0% | 258,200 |
| 2024/03/25 | 1,246 | 1,248 | 1,245 | 1,247 | ±0 | ±0% | 202,700 |
| 2024/03/22 | 1,247 | 1,248 | 1,243 | 1,247 | +1 | +0.1% | 873,200 |
| 2024/03/21 | 1,247 | 1,248 | 1,246 | 1,246 | -1 | -0.1% | 309,100 |
| 2024/03/19 | 1,246 | 1,248 | 1,246 | 1,247 | +1 | +0.1% | 249,500 |
| 2024/03/18 | 1,246 | 1,248 | 1,246 | 1,246 | ±0 | ±0% | 231,400 |
| 2024/03/15 | 1,246 | 1,248 | 1,246 | 1,246 | ±0 | ±0% | 513,200 |
| 2024/03/14 | 1,245 | 1,247 | 1,245 | 1,246 | +1 | +0.1% | 494,700 |
| 2024/03/13 | 1,245 | 1,247 | 1,245 | 1,245 | -1 | -0.1% | 202,000 |
| 2024/03/12 | 1,246 | 1,246 | 1,245 | 1,246 | -1 | -0.1% | 156,800 |
| 2024/03/11 | 1,245 | 1,247 | 1,245 | 1,247 | +2 | +0.2% | 358,900 |
| 2024/03/08 | 1,245 | 1,246 | 1,244 | 1,245 | ±0 | ±0% | 324,800 |
| 2024/03/07 | 1,245 | 1,247 | 1,244 | 1,245 | ±0 | ±0% | 477,500 |
| 2024/03/06 | 1,245 | 1,247 | 1,244 | 1,245 | ±0 | ±0% | 637,200 |
| 2024/03/05 | 1,243 | 1,247 | 1,243 | 1,245 | +2 | +0.2% | 1,305,500 |
| 2024/03/04 | 1,245 | 1,246 | 1,236 | 1,243 | -2 | -0.2% | 903,900 |
| 2024/03/01 | 1,246 | 1,247 | 1,245 | 1,245 | ±0 | ±0% | 665,800 |
| 2024/02/29 | 1,246 | 1,247 | 1,245 | 1,245 | -1 | -0.1% | 1,425,100 |
| 2024/02/28 | 1,247 | 1,247 | 1,246 | 1,246 | -1 | -0.1% | 737,000 |
| 2024/02/27 | 1,247 | 1,248 | 1,247 | 1,247 | ±0 | ±0% | 502,300 |
| 2024/02/26 | 1,247 | 1,248 | 1,247 | 1,247 | -1 | -0.1% | 869,600 |
| 2024/02/22 | 1,248 | 1,249 | 1,247 | 1,248 | -1 | -0.1% | 1,155,600 |
| 2024/02/21 | 1,248 | 1,251 | 1,247 | 1,249 | +111 | +9.8% | 5,843,400 |
| 2024/02/20 | 1,138 | 1,138 | 1,138 | 1,138 | +150 | +15.2% | 245,300 |
| 2024/02/19 | 988 | 988 | 988 | 988 | +150 | +17.9% | 204,000 |
| 2024/02/16 | 795 | 863 | 782 | 838 | +47 | +5.9% | 1,536,800 |
| 2024/02/15 | 770 | 804 | 745 | 791 | +28 | +3.7% | 1,427,300 |
1～
50
件表示中 / 2291件
類似銘柄と比較する
現在ご覧いただいている「スノーピーク」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 |
|---|---|---|---|---|---|---|---|---|
| スノーピーク | 124,200円 | +18.9% | +82.0% | 0.00% | 41.62倍 | 3.03倍 |
|
キャンプ用品の製造販売が柱。キャンプ場経営。高級品に強み。株式非公開化に向けＭＢＯ実施 |
| トランザクショ | 180,400円 | +9.6% | +11.3% | 2.05% | 15.01倍 | 3.07倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| グローブライ | 199,900円 | -7.1% | -40.0% | 3.50% | 8.83倍 | 0.84倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| フラベッドＨ | 119,700円 | +3.3% | +8.1% | 3.17% | 13.55倍 | 1.07倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| ＴＡＫＡＲＡ＆Ｃ | 259,800円 | +4.5% | -2.1% | 3.08% | 12.97倍 | 1.29倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
市場注目の銘柄
チャート関連のコラム
