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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 2,082.5 | 2,082.5 | 1,975 | 1,982.5 | +5 | +0.3% | 35,400 |
| 2015/07/28 | 1,950 | 2,010 | 1,932.5 | 1,977.5 | -22.5 | -1.1% | 98,200 |
| 2015/07/27 | 2,125 | 2,135 | 1,982.5 | 2,000 | -120 | -5.7% | 102,800 |
| 2015/07/24 | 2,150 | 2,150 | 2,105 | 2,120 | -30 | -1.4% | 45,200 |
| 2015/07/23 | 2,182.5 | 2,182.5 | 2,102.5 | 2,150 | -15 | -0.7% | 75,000 |
| 2015/07/22 | 2,152.5 | 2,187.5 | 2,130 | 2,165 | -25 | -1.1% | 30,600 |
| 2015/07/21 | 2,177.5 | 2,225 | 2,165 | 2,190 | +12.5 | +0.6% | 47,400 |
| 2015/07/17 | 2,185 | 2,225 | 2,152.5 | 2,177.5 | -7.5 | -0.3% | 39,000 |
| 2015/07/16 | 2,292.5 | 2,292.5 | 2,177.5 | 2,185 | -40 | -1.8% | 56,000 |
| 2015/07/15 | 2,380 | 2,387.5 | 2,225 | 2,225 | -95 | -4.1% | 126,000 |
| 2015/07/14 | 2,200 | 2,325 | 2,200 | 2,320 | +137.5 | +6.3% | 166,200 |
| 2015/07/13 | 2,232.5 | 2,232.5 | 2,137.5 | 2,182.5 | +55 | +2.6% | 59,000 |
| 2015/07/10 | 2,210 | 2,242.5 | 2,122.5 | 2,127.5 | -52.5 | -2.4% | 89,800 |
| 2015/07/09 | 2,062.5 | 2,230 | 1,907.5 | 2,180 | -22.5 | -1% | 200,400 |
| 2015/07/08 | 2,297.5 | 2,305 | 2,100 | 2,202.5 | -137.5 | -5.9% | 228,800 |
| 2015/07/07 | 2,422.5 | 2,480 | 2,300 | 2,340 | -47.5 | -2% | 206,600 |
| 2015/07/06 | 2,275 | 2,535 | 2,262.5 | 2,387.5 | +27.5 | +1.2% | 259,400 |
| 2015/07/03 | 2,150 | 2,360 | 2,105 | 2,360 | +35 | +1.5% | 353,800 |
| 2015/07/02 | 2,645 | 2,650 | 2,277.5 | 2,325 | -157.5 | -6.3% | 538,800 |
| 2015/07/01 | 2,555 | 2,710 | 2,375 | 2,482.5 | +117.5 | +5% | 1,109,200 |
| 2015/06/30 | 2,200 | 2,365 | 2,125 | 2,365 | +350 | +17.4% | 767,200 |
| 2015/06/29 | 1,832.5 | 2,080 | 1,772.5 | 2,015 | +42.5 | +2.2% | 301,600 |
| 2015/06/26 | 1,930 | 2,222.5 | 1,907.5 | 1,972.5 | +101.2 | +5.4% | 996,400 |
| 2015/06/25 | 1,790 | 1,921.3 | 1,750 | 1,871.3 | +48.8 | +2.7% | 305,600 |
| 2015/06/24 | 1,608.8 | 1,932.5 | 1,598.8 | 1,822.5 | +237.5 | +15% | 1,138,400 |
| 2015/06/23 | 1,611.3 | 1,616.3 | 1,562.5 | 1,585 | +16.2 | +1% | 128,800 |
| 2015/06/22 | 1,550 | 1,573.8 | 1,525 | 1,568.8 | +68.8 | +4.6% | 138,400 |
| 2015/06/19 | 1,501.3 | 1,541.3 | 1,462.5 | 1,500 | +51.2 | +3.5% | 148,000 |
| 2015/06/18 | 1,537.5 | 1,546.3 | 1,418.8 | 1,448.8 | -92.5 | -6% | 242,400 |
| 2015/06/17 | 1,575 | 1,575 | 1,528.8 | 1,541.3 | -17.5 | -1.1% | 72,000 |
| 2015/06/16 | 1,620 | 1,620 | 1,522.5 | 1,558.8 | -38.7 | -2.4% | 285,600 |
| 2015/06/15 | 1,493.8 | 1,625 | 1,462.5 | 1,597.5 | +141.2 | +9.7% | 783,200 |
| 2015/06/12 | 1,465 | 1,500 | 1,413.8 | 1,456.3 | +2.5 | +0.2% | 283,200 |
| 2015/06/11 | 1,475 | 1,518.8 | 1,408.8 | 1,453.8 | +203.8 | +16.3% | 719,200 |
| 2015/06/10 | 1,331.3 | 1,331.3 | 1,241.3 | 1,250 | -81.3 | -6.1% | 156,000 |
| 2015/06/09 | 1,375 | 1,387.5 | 1,327.5 | 1,331.3 | -43.7 | -3.2% | 67,200 |
| 2015/06/08 | 1,375 | 1,398.8 | 1,375 | 1,375 | -2.5 | -0.2% | 20,000 |
| 2015/06/05 | 1,391.3 | 1,411.3 | 1,375 | 1,377.5 | -31.3 | -2.2% | 43,200 |
| 2015/06/04 | 1,395 | 1,411.3 | 1,386.3 | 1,408.8 | +13.8 | +1% | 28,800 |
| 2015/06/03 | 1,405 | 1,443.8 | 1,377.5 | 1,395 | -53.8 | -3.7% | 67,200 |
| 2015/06/02 | 1,475 | 1,478.8 | 1,397.5 | 1,448.8 | +16.3 | +1.1% | 95,200 |
| 2015/06/01 | 1,400 | 1,462.5 | 1,395 | 1,432.5 | +80 | +5.9% | 132,000 |
| 2015/05/29 | 1,343.8 | 1,487.5 | 1,318.8 | 1,352.5 | +7.5 | +0.6% | 299,200 |
| 2015/05/28 | 1,450 | 1,452.5 | 1,328.8 | 1,345 | -72.5 | -5.1% | 164,800 |
| 2015/05/27 | 1,487.5 | 1,541.3 | 1,397.5 | 1,417.5 | -66.3 | -4.5% | 361,600 |
| 2015/05/26 | 1,396.3 | 1,508.8 | 1,386.3 | 1,483.8 | +111.3 | +8.1% | 488,000 |
| 2015/05/25 | 1,328.8 | 1,457.5 | 1,302.5 | 1,372.5 | +30 | +2.2% | 544,800 |
| 2015/05/22 | 1,250 | 1,398.8 | 1,233.8 | 1,342.5 | +117.5 | +9.6% | 444,000 |
| 2015/05/21 | 1,275 | 1,287.5 | 1,201.3 | 1,225 | -47.5 | -3.7% | 341,600 |
| 2015/05/20 | 1,095 | 1,272.5 | 1,087.5 | 1,272.5 | +187.5 | +17.3% | 695,200 |
2151～
2200
件表示中 / 2304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 | 124,500円 | +18.9% | +82.0% | 0.00% | 41.72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 | 194,500円 | +9.6% | +11.3% | 1.90% | 16.18倍 | 3.30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 | 198,600円 | +0.8% | -39.1% | 4.03% | 13.42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 | 120,100円 | +3.1% | +3.1% | 3.25% | 13.83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% | 10.70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
