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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,295 | 1,337 | 1,292 | 1,309 | +8 | +0.6% | 324,300 |
| 2023/09/22 | 1,306 | 1,325 | 1,291 | 1,301 | -34 | -2.5% | 485,300 |
| 2023/09/21 | 1,352 | 1,372 | 1,325 | 1,335 | -38 | -2.8% | 317,000 |
| 2023/09/20 | 1,379 | 1,399 | 1,354 | 1,373 | -7 | -0.5% | 325,300 |
| 2023/09/19 | 1,348 | 1,382 | 1,332 | 1,380 | +2 | +0.1% | 377,000 |
| 2023/09/15 | 1,385 | 1,389 | 1,354 | 1,378 | -17 | -1.2% | 514,100 |
| 2023/09/14 | 1,461 | 1,475 | 1,395 | 1,395 | -62 | -4.3% | 622,100 |
| 2023/09/13 | 1,426 | 1,467 | 1,415 | 1,457 | +27 | +1.9% | 408,900 |
| 2023/09/12 | 1,393 | 1,434 | 1,376 | 1,430 | +30 | +2.1% | 487,000 |
| 2023/09/11 | 1,404 | 1,414 | 1,382 | 1,400 | -28 | -2% | 520,500 |
| 2023/09/08 | 1,436 | 1,448 | 1,409 | 1,428 | -19 | -1.3% | 536,100 |
| 2023/09/07 | 1,476 | 1,486 | 1,442 | 1,447 | -38 | -2.6% | 444,200 |
| 2023/09/06 | 1,520 | 1,529 | 1,482 | 1,485 | -58 | -3.8% | 557,000 |
| 2023/09/05 | 1,533 | 1,554 | 1,525 | 1,543 | +12 | +0.8% | 219,500 |
| 2023/09/04 | 1,562 | 1,570 | 1,531 | 1,531 | -44 | -2.8% | 356,700 |
| 2023/09/01 | 1,550 | 1,584 | 1,541 | 1,575 | -4 | -0.3% | 373,500 |
| 2023/08/31 | 1,614 | 1,624 | 1,579 | 1,579 | -51 | -3.1% | 540,600 |
| 2023/08/30 | 1,662 | 1,672 | 1,628 | 1,630 | -4 | -0.2% | 290,800 |
| 2023/08/29 | 1,609 | 1,664 | 1,609 | 1,634 | +16 | +1% | 382,600 |
| 2023/08/28 | 1,600 | 1,630 | 1,573 | 1,618 | -4 | -0.2% | 433,000 |
| 2023/08/25 | 1,573 | 1,631 | 1,552 | 1,622 | +26 | +1.6% | 571,100 |
| 2023/08/24 | 1,594 | 1,608 | 1,541 | 1,596 | +2 | +0.1% | 619,600 |
| 2023/08/23 | 1,529 | 1,605 | 1,522 | 1,594 | +59 | +3.8% | 721,400 |
| 2023/08/22 | 1,480 | 1,543 | 1,479 | 1,535 | +59 | +4% | 691,000 |
| 2023/08/21 | 1,432 | 1,546 | 1,432 | 1,476 | +16 | +1.1% | 907,500 |
| 2023/08/18 | 1,456 | 1,481 | 1,426 | 1,460 | -11 | -0.7% | 533,500 |
| 2023/08/17 | 1,510 | 1,520 | 1,456 | 1,471 | -61 | -4% | 571,200 |
| 2023/08/16 | 1,574 | 1,578 | 1,512 | 1,532 | -58 | -3.6% | 575,800 |
| 2023/08/15 | 1,605 | 1,619 | 1,578 | 1,590 | -15 | -0.9% | 460,200 |
| 2023/08/14 | 1,523 | 1,615 | 1,515 | 1,605 | -87 | -5.1% | 1,477,500 |
| 2023/08/10 | 1,680 | 1,718 | 1,665 | 1,692 | +24 | +1.4% | 556,800 |
| 2023/08/09 | 1,663 | 1,684 | 1,659 | 1,668 | -12 | -0.7% | 216,100 |
| 2023/08/08 | 1,726 | 1,726 | 1,668 | 1,680 | -46 | -2.7% | 243,400 |
| 2023/08/07 | 1,677 | 1,739 | 1,676 | 1,726 | +34 | +2% | 323,000 |
| 2023/08/04 | 1,675 | 1,703 | 1,663 | 1,692 | +20 | +1.2% | 211,700 |
| 2023/08/03 | 1,705 | 1,711 | 1,663 | 1,672 | -44 | -2.6% | 330,200 |
| 2023/08/02 | 1,714 | 1,749 | 1,713 | 1,716 | -9 | -0.5% | 255,400 |
| 2023/08/01 | 1,750 | 1,763 | 1,711 | 1,725 | -42 | -2.4% | 313,500 |
| 2023/07/31 | 1,820 | 1,820 | 1,757 | 1,767 | -49 | -2.7% | 295,300 |
| 2023/07/28 | 1,795 | 1,816 | 1,752 | 1,816 | +19 | +1.1% | 759,500 |
| 2023/07/27 | 1,749 | 1,797 | 1,734 | 1,797 | +42 | +2.4% | 255,200 |
| 2023/07/26 | 1,732 | 1,757 | 1,720 | 1,755 | +18 | +1% | 161,900 |
| 2023/07/25 | 1,719 | 1,742 | 1,712 | 1,737 | +18 | +1% | 188,600 |
| 2023/07/24 | 1,716 | 1,727 | 1,708 | 1,719 | ±0 | ±0% | 180,000 |
| 2023/07/21 | 1,753 | 1,753 | 1,717 | 1,719 | -43 | -2.4% | 278,000 |
| 2023/07/20 | 1,764 | 1,768 | 1,755 | 1,762 | -2 | -0.1% | 131,600 |
| 2023/07/19 | 1,766 | 1,773 | 1,748 | 1,764 | -2 | -0.1% | 211,800 |
| 2023/07/18 | 1,773 | 1,779 | 1,755 | 1,766 | -2 | -0.1% | 161,300 |
| 2023/07/14 | 1,754 | 1,780 | 1,753 | 1,768 | +3 | +0.2% | 189,200 |
| 2023/07/13 | 1,793 | 1,797 | 1,752 | 1,765 | -37 | -2.1% | 290,000 |
151～
200
件表示中 / 2297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 | 124,400円 | +18.9% | +82.0% | 0.00% | 41.69倍 | 3.04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 | 184,900円 | +9.6% | +11.3% | 2.00% | 15.38倍 | 3.14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 | 202,000円 | -7.1% | -40.0% | 3.47% | 8.93倍 | 0.85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 | 123,000円 | +3.3% | +8.1% | 3.09% | 13.93倍 | 1.10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 | 266,400円 | +4.5% | -2.1% | 3.00% | 13.30倍 | 1.33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
