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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,245 | 1,246 | 1,245 | 1,245 | ±0 | ±0% | 26,300 |
| 2024/05/16 | 1,245 | 1,247 | 1,245 | 1,245 | ±0 | ±0% | 31,500 |
| 2024/05/15 | 1,246 | 1,247 | 1,245 | 1,245 | -1 | -0.1% | 17,100 |
| 2024/05/14 | 1,246 | 1,247 | 1,245 | 1,246 | ±0 | ±0% | 44,900 |
| 2024/05/13 | 1,246 | 1,246 | 1,245 | 1,246 | ±0 | ±0% | 38,900 |
| 2024/05/10 | 1,246 | 1,246 | 1,245 | 1,246 | +2 | +0.2% | 22,400 |
| 2024/05/09 | 1,245 | 1,247 | 1,244 | 1,244 | ±0 | ±0% | 89,300 |
| 2024/05/08 | 1,245 | 1,247 | 1,244 | 1,244 | ±0 | ±0% | 120,900 |
| 2024/05/07 | 1,244 | 1,245 | 1,244 | 1,244 | ±0 | ±0% | 90,200 |
| 2024/05/02 | 1,245 | 1,245 | 1,243 | 1,244 | +1 | +0.1% | 252,600 |
| 2024/05/01 | 1,244 | 1,245 | 1,243 | 1,243 | -1 | -0.1% | 117,400 |
| 2024/04/30 | 1,245 | 1,245 | 1,244 | 1,244 | +2 | +0.2% | 55,500 |
| 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 |
1～
50
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 | 192,500円 | +9.6% | +11.3% | 1.92% | 16.02倍 | 3.27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 | 198,700円 | +0.8% | -39.1% | 4.03% | 13.43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 | 120,400円 | +3.1% | +3.1% | 3.24% | 13.86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 | 324,500円 | +5.6% | +3.2% | 4.01% | 10.61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
