7816 スノーピーク

7816
2018/10/19
時価
232億円
PER 予
97.1倍
2014年以降
赤字-125.17倍
(2014-2017年)
PBR
5.57倍
2014年以降
1.73-9.36倍
(2014-2017年)
配当 予
0.77%
ROE 予
5.73%
ROA 予
2.25%
Link

株価チャート

株価

10/19

前日 (10/18)
1,613
始値
1,600
高値
1,627
安値
1,570
終値 +0.68%
1,624
出来高 +30.88%
55,100

乖離率

株価(5日)
移動平均値
+0.62%
1,614
株価(25日)
移動平均値
-5.36%
1,716
出来高(5日)
移動平均値
-11.78%
62,460

2018/05/29~2018/10/19

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
2018
10/191,6001,6271,5701,624+0.68%55,100232億3148万-5.36%97.095.57
10/181,6201,6391,6071,613-0.37%42,100230億7412万-6.06%96.435.53
10/171,6141,6451,6061,619+2.27%54,200231億5995万-5.71%96.795.55
10/161,6351,6481,5671,583-3.06%80,900226億4497万-7.8%94.645.43
10/151,6871,7101,6241,633-2.51%80,000233億6022万-5%97.635.6
10/121,6931,7111,6711,675-2.22%90,400239億6104万-2.67%100.145.74
10/111,6961,7351,6411,713-3.55%171,700245億463万-0.41%102.415.87
10/101,7851,8161,7301,776-0.84%97,600254億585万+3.5%106.186.09
10/091,7881,8001,7511,791+0.11%77,000256億2043万+4.61%107.076.14
10/051,7501,8211,7361,789+1.59%96,600255億9182万+4.62%106.956.13
10/041,7391,7621,7091,761+1.67%93,700251億9128万+3.35%105.286.04
10/031,7681,7681,7051,732-2.09%120,200247億7643万+1.82%103.555.94
10/021,8161,8221,7521,769-3.28%125,700253億572万+4%105.766.06
10/011,8901,8901,7651,829-3.48%224,500261億6402万+7.78%109.346.27
09/281,8271,9001,8041,895+4.12%207,300271億816万+12.26%113.296.5
09/271,8141,8201,7591,820+0.17%103,600260億3528万+8.66%108.816.24
09/261,7271,8481,7251,817+5.7%195,900259億9236万+9%108.636.23
09/251,6951,7191,6721,719+1.54%73,100245億9046万+3.55%102.775.89
09/211,6861,6981,6521,693-0.59%69,000242億1853万+2.11%101.215.8
09/201,6811,7151,6501,703+1.31%65,300239億7824万+2.78%100.215.75
09/191,6861,6891,6451,681-0.18%76,200236億6848万+1.45%98.915.67
09/181,6761,6931,6441,684+1.75%86,400237億1072万+1.63%99.095.68
09/141,6521,6701,6211,655+0.24%79,200233億240万-0.24%97.385.58
09/131,6601,6611,6041,651-1.02%97,500232億4608万-0.6%97.155.57
09/121,6601,6791,6211,668+1.21%74,300234億8544万+0.85%98.155.63
09/111,6341,6481,6091,648+1.92%57,900232億384万0%96.975.56
09/101,5951,6341,5901,617+0.37%49,400227億6736万-1.58%95.155.46
09/071,6251,6381,5721,611-1.47%78,500226億8288万-1.65%94.85.44
09/061,6401,6661,6141,635-4.05%99,600230億2080万+0.12%96.215.52
09/051,7001,7501,6921,704+4.6%158,300239億9232万+4.67%100.275.75
09/041,6371,6531,5981,629-0.31%70,300229億3632万+0.56%95.855.5
09/031,6881,7071,6261,634-2.56%60,600230億672万+1.18%96.155.51
08/311,7001,7051,6571,677-2.67%92,000236億1216万+4.16%98.685.66
08/301,7101,7451,6931,723+3.98%116,600242億5984万+7.35%101.395.81
08/291,6811,6941,6511,657-1.31%37,300233億3056万+3.76%97.55.59
08/281,7201,7361,6721,679-3.45%59,400236億4032万+5.53%98.85.67
08/271,6891,7971,6721,739+5.46%165,200244億8512万+9.72%102.335.87
08/241,6161,6581,5971,649+2.93%46,900232億1792万+4.63%97.035.56
08/231,6111,6441,5941,602+0.88%62,000225億5616万+1.97%94.275.41
08/221,6101,6101,5701,588-1.12%53,000223億5904万+1.34%93.445.36
08/211,6571,6571,5841,606-3.14%82,000226億1248万+2.69%94.55.42
08/201,6711,6751,6081,658-0.06%55,400233億4464万+6.21%97.565.59
08/171,6781,7001,6461,659-0.18%39,000233億5872万+6.76%97.625.6
08/161,7101,7111,6331,662-2.64%74,400234億96万+7.36%97.85.61
08/151,6861,7171,6451,707+1.13%84,500240億3456万+10.7%100.445.76
08/141,7021,7211,6701,688-2.37%97,400237億6704万+10.04%99.335.7
08/131,6901,7501,6421,729+1.71%131,000243億4432万+13.15%101.745.83
08/101,6781,7501,5861,700+14.25%358,900239億3600万+11.84%100.035.74
08/091,5151,5251,4841,488-1.78%28,800209億5104万-1.52%87.565.02
08/081,5091,5351,5091,515+0.33%14,000213億3120万+0.33%89.155.11
08/071,5051,5101,5031,510+0.6%5,600212億6080万+0.07%88.855.09
08/061,5081,5081,4971,501+0.54%5,100211億3408万-0.4%88.325.06
08/031,5071,5171,4921,493-0.93%8,300210億2144万-0.93%87.855.04
08/021,5021,5141,5021,507+0.33%6,600212億1856万0%88.685.08
08/011,5031,5061,4771,5020%26,300211億4816万-0.4%88.385.07
07/311,5021,5081,5011,502-0.66%8,100211億4816万-0.33%88.385.07
07/301,5351,5431,5121,512-1.63%55,000212億8896万+0.4%88.975.1
07/271,5431,5451,5261,537+0.33%15,300216億4096万+1.92%90.445.19
07/261,5091,5441,5091,532+1.52%18,200215億7056万+1.59%90.155.17
07/251,5151,5271,4951,509-0.72%14,600212億4672万+0.13%88.795.09
07/241,5301,5421,5151,520-0.59%11,200214億160万+0.86%89.445.13
07/231,5001,5301,4801,529+1.19%21,600215億2832万+1.39%89.975.16
07/201,5091,5241,5001,511+0.13%7,000212億7488万+0.13%88.915.1
07/191,5301,5301,5031,509-0.79%8,800212億4672万-0.13%88.795.09
07/181,5351,5351,5001,521+0.26%10,500214億1568万+0.53%89.55.13
07/171,5111,5291,5041,517+1%17,100213億5936万+0.26%89.265.12
07/131,5001,5201,4951,502+0.13%11,300211億4816万-0.73%88.385.07
07/121,5071,5241,4971,500-1.38%14,800211億2000万-0.92%88.265.06
07/111,4951,5241,4841,521+2.01%12,900214億1568万+0.4%89.55.13
07/101,5351,5351,4801,491-3.31%21,000209億9328万-1.52%87.735.03
07/091,5281,5601,5201,542+0.98%27,500217億1136万+1.78%90.745.2
07/061,5021,5391,4871,527+3.11%33,900215億16万+0.86%89.855.15
07/051,4841,4901,4691,481+0.75%12,500208億5248万-2.12%87.155
07/041,4801,4851,4671,470-0.34%11,700206億9760万-2.91%86.54.96
07/031,4681,5061,4681,475+0.48%23,800207億6800万-2.64%86.794.98
07/021,5001,5081,4661,468-2.26%11,200206億6944万-3.17%86.384.95
06/291,5001,5101,4981,502+0.4%9,700211億4816万-0.99%88.385.07
06/281,5101,5281,4921,496-2.29%16,600210億6368万-1.38%88.035.05
06/271,4701,5431,4701,531+4.79%17,800215億5648万+0.99%90.095.17
06/261,4691,4841,4531,461-1.68%13,500205億7088万-3.5%85.974.93
06/251,5601,5601,4711,486-4.68%16,500209億2288万-1.98%87.445.01
06/221,5341,5601,5341,559+1.63%35,800219億5072万+2.9%91.745.26
06/211,5081,5471,5081,534+1.79%18,900215億9872万+1.59%90.265.18
06/201,5221,5221,4671,507-0.26%15,500212億1856万+0.07%88.685.08
06/191,5421,5431,4841,511-2.77%22,000212億7488万+0.53%88.915.1
06/181,5601,5601,5251,554-0.13%24,600218億8032万+3.53%91.445.24
06/151,5501,5571,5421,556+0.26%12,900219億848万+4.01%91.565.25
06/141,5481,5541,5421,552+0.19%14,100218億5216万+4.16%91.325.24
06/131,5301,5541,5301,549+1.37%27,400218億992万+4.17%91.155.23
06/121,5301,5381,5261,528+0.26%17,800215億1424万+2.9%89.915.16
06/111,5291,5301,5181,524+0.46%14,400214億5792万+2.7%89.685.14
06/081,5391,5401,5161,517-1.24%26,300213億5936万+2.36%89.265.12
06/071,5101,5451,5051,536+2.26%56,400216億2688万+3.78%90.385.18
06/061,5061,5091,4981,502-0.86%7,800211億4816万+1.76%88.385.07
06/051,5101,5181,4951,515+0.26%24,700213億3120万+2.85%89.155.11
06/041,5101,5171,5011,511+0.27%19,800212億7488万+2.72%88.915.1
06/011,4941,5131,4931,507+0.74%23,100212億1856万+2.66%88.685.08
05/311,5001,5041,4901,496+0.2%16,400210億6368万+2.05%88.035.05
05/301,4981,5151,4911,493-0.73%18,300210億2144万+1.98%87.855.04
05/291,5001,5051,4851,504+0.27%18,100211億7632万+2.87%88.55.07

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1,624
2018/10/19
55,100232億3148万-5.36%
1,716

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)
2018/10/19 vs 2017/12/29
10%(1.1倍)
過去安値
436円(2014/12/15)
273%(3.73倍)
1,624円(10/19)