7816 スノーピーク

7816
2019/01/23
時価
186億円
PER 予
50.04倍
2014年以降
赤字-125.17倍
(2014-2017年)
PBR
3.69倍
2014年以降
1.73-9.36倍
(2014-2017年)
配当 予
1.04%
ROE 予
7.37%
ROA 予
3.27%
資料
Link

株価チャート

株価

1/23

前日 (1/22)
1,200
始値
1,189
高値
1,217
安値
1,172
終値 +0.17%
1,202
出来高 +31.96%
51,200

乖離率

株価(5日)
移動平均値
-0.74%
1,211
株価(25日)
移動平均値
-1.96%
1,226
出来高(5日)
移動平均値
+9.78%
46,640

2018/08/23~2019/01/23

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
01/231,1891,2171,1721,202+0.17%51,200186億696万-1.96%50.033.69
01/221,2181,2181,1861,200-0.83%38,800185億7600万-2.44%49.953.68
01/211,2091,2331,2041,2100%44,400184億1378万-2.02%49.513.65
01/181,2251,2481,2061,210-1.94%57,700184億1378万-2.58%49.513.65
01/171,2511,2541,2281,234-1.36%41,100187億7901万-1.2%50.493.72
01/161,2451,2611,2361,251+0.97%35,200190億3771万-0.4%51.193.77
01/151,2201,2471,2201,239+0.24%40,500188億5510万-1.82%50.73.74
01/111,2471,2581,2281,236-1.12%39,600188億944万-2.45%50.573.73
01/101,2431,2601,2231,250+0.4%47,100190億2250万-1.81%51.153.77
01/091,2641,2731,2361,245-1.03%39,500189億4641万-2.66%50.943.76
01/081,2781,2801,2531,258-0.63%37,400191億4424万-2.1%51.473.79
01/071,2811,2911,2591,266+0.32%58,400192億6598万-1.78%51.83.82
01/041,2291,2791,2231,262+1.94%82,900192億511万-2.32%51.643.81
2018
12/281,2331,2681,2281,238+0.65%69,100188億3988万-4.55%50.663.73
12/271,2101,2321,1771,230+9.53%97,600187億1814万-5.53%50.333.71
12/261,0981,1321,0891,123+1.17%75,000170億8981万-14.21%45.953.39
12/251,1021,1401,0911,110-3.39%109,100168億9198万-15.97%45.423.35
12/211,1581,1651,1271,149-2.13%94,500174億8548万-13.93%47.013.47
12/201,2011,2061,1561,174-2.65%82,100175億5904万-13.17%47.213.48
12/191,1801,2211,1741,206+1.86%65,000180億3765万-11.71%48.53.58
12/181,2001,2021,1731,184-3.82%88,500177億861万-14.2%47.613.51
12/171,2521,2601,2151,231-2.3%85,700184億1157万-11.69%49.53.65
12/141,3111,3301,2581,260-5.26%128,700188億4531万-10.38%50.673.74
12/131,3401,3401,3071,330-0.75%59,500198億9227万-6.14%53.483.94
12/121,3321,3441,3041,340+2.06%69,400200億4184万-5.9%53.893.97
12/111,3501,3611,3121,313-1.65%61,900196億3801万-8.25%52.83.89
12/101,3511,3561,3241,335-3.33%78,100199億6706万-7.23%53.693.96
12/071,3691,3871,3321,381+0.88%105,000206億5506万-4.43%55.544.09
12/061,4201,4201,3571,369-4.13%101,700204億7558万-5.59%55.054.06
12/051,4001,4701,3851,428+3.1%170,800213億5802万-1.86%57.434.23
12/041,3901,4101,3771,385+0.14%104,700207億1489万-4.94%55.74.11
12/031,3901,3931,3471,383-0.29%94,800206億8497万-5.21%55.624.1
11/301,3761,3911,3581,3870%54,700207億4480万-5.19%55.784.11
11/291,3951,4091,3651,387-0.07%85,900207億4480万-5.65%55.784.11
11/281,3701,3931,3481,388+2.36%86,300207億5976万-6.15%55.824.12
11/271,3521,3681,3241,356+0.59%94,100202億8114万-8.87%54.534.02
11/261,3781,3791,3101,348-2.18%134,300201億6149万-10.19%54.214
11/221,3911,4021,3571,378-0.65%52,900206億1019万-8.86%55.414.09
11/211,3631,4051,3341,387-0.36%79,300202億262万-8.81%54.324
11/201,4101,4101,3641,392-2.04%138,200202億7545万-9.02%54.514.02
11/191,4681,4941,4151,421-2.6%101,000206億9785万-7.61%55.654.1
11/161,5451,5651,4471,459-7.37%142,700212億5135万-5.63%57.144.21
11/151,5631,6871,5611,575+3.41%233,400229億4097万+1.29%61.684.55
11/141,5731,5861,5171,523-2.06%84,100221億8356万-2.43%59.654.4
11/131,5061,5701,4841,555+1.44%97,700226億4966万-1.02%60.94.49
11/121,5471,5541,5221,533-0.78%48,100223億2921万-2.97%60.044.43
11/091,5371,5601,5241,545+0.52%45,400225億400万-2.83%60.514.46
11/081,5101,5381,5101,537+3.5%42,400223億8748万-3.88%60.194.44
11/071,5271,5301,4821,485-1.85%68,300216億3006万-7.59%58.164.29
11/061,5301,5451,4991,5130%33,300220億3790万-6.49%59.254.37
11/051,5001,5271,4841,513+0.4%37,600220億3790万-7.23%59.254.37
11/021,4861,5071,4771,507+1.48%55,100219億5050万-8.44%59.024.35
11/011,4971,5041,4681,485-0.93%74,700216億3006万-10.49%58.164.29
10/311,4851,5061,4581,499+1.83%84,400218億3398万-10.35%58.714.33
10/301,4351,4731,3941,472+2.51%99,000214億4071万-12.43%57.654.25
10/291,5041,5331,4341,436-4.46%78,900209億1634万-15.03%56.244.15
10/261,5781,5831,5011,503-3.47%96,400218億9224万-11.59%58.864.34
10/251,5751,5891,5511,557-3.83%85,000226億7879万-8.79%60.984.5
10/241,6271,6341,5931,619+0.37%35,400235億8186万-5.43%63.44.67
10/231,6341,6341,5871,613-2.83%61,700234億9447万-5.89%63.174.66
10/221,6381,6741,6181,660+2.22%74,700237億4646万-3.21%63.854.71
10/191,6001,6271,5701,624+0.68%55,100232億3148万-5.36%62.464.61
10/181,6201,6391,6071,613-0.37%42,100230億7412万-6.06%62.044.57
10/171,6141,6451,6061,619+2.27%54,200231億5995万-5.71%62.274.59
10/161,6351,6481,5671,583-3.06%80,900226億4497万-7.8%60.894.49
10/151,6871,7101,6241,633-2.51%80,000233億6022万-5%62.814.63
10/121,6931,7111,6711,675-2.22%90,400239億6104万-2.67%64.424.75
10/111,6961,7351,6411,713-3.55%171,700245億463万-0.41%65.894.86
10/101,7851,8161,7301,776-0.84%97,600254億585万+3.5%68.315.04
10/091,7881,8001,7511,791+0.11%77,000256億2043万+4.61%68.895.08
10/051,7501,8211,7361,789+1.59%96,600255億9182万+4.62%68.815.07
10/041,7391,7621,7091,761+1.67%93,700251億9128万+3.35%67.734.99
10/031,7681,7681,7051,732-2.09%120,200247億7643万+1.82%66.624.91
10/021,8161,8221,7521,769-3.28%125,700253億572万+4%68.045.02
10/011,8901,8901,7651,829-3.48%224,500261億6402万+7.78%70.355.19
09/281,8271,9001,8041,895+4.12%207,300271億816万+12.26%72.875.37
09/271,8141,8201,7591,820+0.17%103,600260億3528万+8.66%69.995.16
09/261,7271,8481,7251,817+5.7%195,900259億9236万+9%69.875.15
09/251,6951,7191,6721,719+1.54%73,100245億9046万+3.55%66.14.87
09/211,6861,6981,6521,693-0.59%69,000242億1853万+2.11%65.14.8
09/201,6811,7151,6501,703+1.31%65,300239億7824万+2.78%64.464.75
09/191,6861,6891,6451,681-0.18%76,200236億6848万+1.45%63.634.69
09/181,6761,6931,6441,684+1.75%86,400237億1072万+1.63%63.744.7
09/141,6521,6701,6211,655+0.24%79,200233億240万-0.24%62.644.62
09/131,6601,6611,6041,651-1.02%97,500232億4608万-0.6%62.494.61
09/121,6601,6791,6211,668+1.21%74,300234億8544万+0.85%63.134.65
09/111,6341,6481,6091,648+1.92%57,900232億384万0%62.384.6
09/101,5951,6341,5901,617+0.37%49,400227億6736万-1.58%61.24.51
09/071,6251,6381,5721,611-1.47%78,500226億8288万-1.65%60.984.5
09/061,6401,6661,6141,635-4.05%99,600230億2080万+0.12%61.894.56
09/051,7001,7501,6921,704+4.6%158,300239億9232万+4.67%64.54.76
09/041,6371,6531,5981,629-0.31%70,300229億3632万+0.56%61.664.55
09/031,6881,7071,6261,634-2.56%60,600230億672万+1.18%61.854.56
08/311,7001,7051,6571,677-2.67%92,000236億1216万+4.16%63.474.68
08/301,7101,7451,6931,723+3.98%116,600242億5984万+7.35%65.224.81
08/291,6811,6941,6511,657-1.31%37,300233億3056万+3.76%62.724.62
08/281,7201,7361,6721,679-3.45%59,400236億4032万+5.53%63.554.69
08/271,6891,7971,6721,739+5.46%165,200244億8512万+9.72%65.824.85
08/241,6161,6581,5971,649+2.93%46,900232億1792万+4.63%62.424.6
08/231,6111,6441,5941,602+0.88%62,000225億5616万+1.97%60.644.47

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2014年
12月期
683
5,460
12/11
436
3,485
12/15
6,603,200
825,400
12/16
96億960万61億3360万+18.4%
1/27
-
2015年
12月期
2,710
5,420
7/1
500
4,000
1/5
2,757,600
344,700
3/13
381億5680万70億4000万+74.94%
3/12
-20.36%
12/25
2016年
12月期
2,333
4,665
7/4
1,460
2,919
12/9
279,000
139,500
7/1
328億4160万205億4976万+13.88%
7/4
-10.5%
11/15
2017年
12月期
1,790
3,580
6/6
1,259
2,518
8/22
668,600
334,300
8/10
252億320万177億2672万+9.35%
3/6
-18.79%
8/16
最新1,202
2019/1/23
51,200186億696万-1.96%
1,226

年間値上がり率

2015/12/30 vs 2014/12/30
224%(3.24倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/01/23 vs 2018/12/28
-3%(0.97倍)
過去安値
436円(2014/12/15)
176%(2.76倍)
1,202円(1/23)