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 |
|---|---|---|---|---|---|---|---|
| 2015/10/09 | 1,790 | 1,795 | 1,767.5 | 1,777.5 | +22.5 | +1.3% | 8,200 |
| 2015/10/08 | 1,780 | 1,790 | 1,755 | 1,755 | -35 | -2% | 6,200 |
| 2015/10/07 | 1,805 | 1,820 | 1,752.5 | 1,790 | -32.5 | -1.8% | 15,400 |
| 2015/10/06 | 1,800 | 1,840 | 1,790 | 1,822.5 | +37.5 | +2.1% | 12,600 |
| 2015/10/05 | 1,780 | 1,812.5 | 1,777.5 | 1,785 | +10 | +0.6% | 8,800 |
| 2015/10/02 | 1,765 | 1,775 | 1,755 | 1,775 | +12.5 | +0.7% | 8,200 |
| 2015/10/01 | 1,770 | 1,770 | 1,747.5 | 1,762.5 | +12.5 | +0.7% | 3,600 |
| 2015/09/30 | 1,775 | 1,782.5 | 1,742.5 | 1,750 | -2.5 | -0.1% | 10,400 |
| 2015/09/29 | 1,785 | 1,785 | 1,750 | 1,752.5 | -12.5 | -0.7% | 12,600 |
| 2015/09/28 | 1,790 | 1,820 | 1,765 | 1,765 | -35 | -1.9% | 12,000 |
| 2015/09/25 | 1,787.5 | 1,800 | 1,757.5 | 1,800 | +30 | +1.7% | 10,600 |
| 2015/09/24 | 1,750 | 1,772.5 | 1,750 | 1,770 | +2.5 | +0.1% | 11,200 |
| 2015/09/18 | 1,792.5 | 1,795 | 1,752.5 | 1,767.5 | -5 | -0.3% | 7,000 |
| 2015/09/17 | 1,775 | 1,797.5 | 1,772.5 | 1,772.5 | +2.5 | +0.1% | 9,200 |
| 2015/09/16 | 1,827.5 | 1,827.5 | 1,767.5 | 1,770 | -22.5 | -1.3% | 11,000 |
| 2015/09/15 | 1,802.5 | 1,810 | 1,767.5 | 1,792.5 | -10 | -0.6% | 8,400 |
| 2015/09/14 | 1,842.5 | 1,842.5 | 1,792.5 | 1,802.5 | +25 | +1.4% | 13,600 |
| 2015/09/11 | 1,777.5 | 1,807.5 | 1,767.5 | 1,777.5 | ±0 | ±0% | 13,200 |
| 2015/09/10 | 1,810 | 1,810 | 1,680 | 1,777.5 | -50 | -2.7% | 26,800 |
| 2015/09/09 | 1,772.5 | 1,827.5 | 1,760 | 1,827.5 | +175 | +10.6% | 44,400 |
| 2015/09/08 | 1,705 | 1,732.5 | 1,650 | 1,652.5 | -117.5 | -6.6% | 48,400 |
| 2015/09/07 | 1,787.5 | 1,805 | 1,700 | 1,770 | -80 | -4.3% | 29,800 |
| 2015/09/04 | 1,942.5 | 1,942.5 | 1,790 | 1,850 | -92.5 | -4.8% | 31,000 |
| 2015/09/03 | 1,915 | 1,947.5 | 1,907.5 | 1,942.5 | +20 | +1% | 15,400 |
| 2015/09/02 | 1,760 | 1,950 | 1,755 | 1,922.5 | +57.5 | +3.1% | 35,600 |
| 2015/09/01 | 1,917.5 | 1,945 | 1,860 | 1,865 | -92.5 | -4.7% | 24,800 |
| 2015/08/31 | 1,972.5 | 1,975 | 1,922.5 | 1,957.5 | +7.5 | +0.4% | 32,600 |
| 2015/08/28 | 2,000 | 2,000 | 1,940 | 1,950 | -5 | -0.3% | 38,800 |
| 2015/08/27 | 1,925 | 1,975 | 1,860 | 1,955 | +165 | +9.2% | 72,400 |
| 2015/08/26 | 1,800 | 1,822.5 | 1,650 | 1,790 | +147.5 | +9% | 73,400 |
| 2015/08/25 | 1,500 | 1,947.5 | 1,390 | 1,642.5 | -30 | -1.8% | 204,000 |
| 2015/08/24 | 1,897.5 | 1,897.5 | 1,652.5 | 1,672.5 | -267.5 | -13.8% | 86,400 |
| 2015/08/21 | 1,967.5 | 2,010 | 1,940 | 1,940 | -27.5 | -1.4% | 40,600 |
| 2015/08/20 | 1,987.5 | 1,987.5 | 1,950 | 1,967.5 | +7.5 | +0.4% | 19,600 |
| 2015/08/19 | 2,000 | 2,000 | 1,952.5 | 1,960 | -40 | -2% | 17,600 |
| 2015/08/18 | 2,002.5 | 2,012.5 | 1,960 | 2,000 | -15 | -0.7% | 22,800 |
| 2015/08/17 | 2,045 | 2,047.5 | 1,990 | 2,015 | +25 | +1.3% | 25,000 |
| 2015/08/14 | 1,965 | 1,997.5 | 1,925 | 1,990 | +27.5 | +1.4% | 29,800 |
| 2015/08/13 | 1,920 | 2,000 | 1,920 | 1,962.5 | +17.5 | +0.9% | 23,800 |
| 2015/08/12 | 1,987.5 | 1,997.5 | 1,925 | 1,945 | -52.5 | -2.6% | 58,400 |
| 2015/08/11 | 2,035 | 2,070 | 1,990 | 1,997.5 | -22.5 | -1.1% | 62,000 |
| 2015/08/10 | 2,165 | 2,165 | 2,000 | 2,020 | -145 | -6.7% | 134,000 |
| 2015/08/07 | 2,120 | 2,180 | 2,120 | 2,165 | +20 | +0.9% | 66,000 |
| 2015/08/06 | 2,150 | 2,195 | 2,107.5 | 2,145 | +32.5 | +1.5% | 83,000 |
| 2015/08/05 | 2,082.5 | 2,155 | 2,075 | 2,112.5 | +12.5 | +0.6% | 32,200 |
| 2015/08/04 | 2,197.5 | 2,197.5 | 2,065 | 2,100 | -40 | -1.9% | 71,400 |
| 2015/08/03 | 2,010 | 2,195 | 1,982.5 | 2,140 | +145 | +7.3% | 109,000 |
| 2015/07/31 | 2,017.5 | 2,025 | 1,962.5 | 1,995 | +7.5 | +0.4% | 19,800 |
| 2015/07/30 | 2,035 | 2,035 | 1,962.5 | 1,987.5 | +5 | +0.3% | 25,600 |
| 2015/07/29 | 2,082.5 | 2,082.5 | 1,975 | 1,982.5 | +5 | +0.3% | 35,400 |
2101～
2150
件表示中 / 2303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 | 124,600円 | +18.9% | +82.0% | 0.00% | 41.75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 | 193,200円 | +9.6% | +11.3% | 1.92% | 16.07倍 | 3.29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 | 200,000円 | +0.8% | -39.1% | 4.00% | 13.52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 | 120,500円 | +3.1% | +3.1% | 3.24% | 13.87倍 | 1.09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 |
| 小松ウオル | 327,000円 | +5.6% | +3.2% | 3.98% | 10.69倍 | 0.80倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
市場注目の銘柄
チャート関連のコラム
