7816 スノーピーク

7816
2018/08/13
時価
243億円
PER
101.74倍
PBR
5.83倍
配当
0.72%
ROE
5.73%
ROA
2.25%
Link

株価チャート

株価

8/15

前日 (8/14)
1,688
始値
1,686
高値
1,717
安値
1,645
終値 +1.13%
1,707
出来高 -13.24%
84,500

乖離率

株価(5日)
移動平均値
+2.71%
1,662
株価(25日)
移動平均値
+10.7%
1,542
出来高(5日)
移動平均値
-39.69%
140,120

2018/03/23~2018/08/15

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
08/151,6861,7171,6451,707+1.13%84,500240億3456万+10.7%100.995.79
08/141,7021,7211,6701,688-2.37%97,400237億6704万+10.04%99.865.73
08/131,6901,7501,6421,729+1.71%131,000243億4432万+13.15%102.295.87
08/101,6781,7501,5861,700+14.25%358,900239億3600万+11.84%100.575.77
08/091,5151,5251,4841,488-1.78%28,800209億5104万-1.52%88.035.05
08/081,5091,5351,5091,515+0.33%14,000213億3120万+0.33%89.635.14
08/071,5051,5101,5031,510+0.6%5,600212億6080万+0.07%89.335.12
08/061,5081,5081,4971,501+0.54%5,100211億3408万-0.4%88.85.09
08/031,5071,5171,4921,493-0.93%8,300210億2144万-0.93%88.335.06
08/021,5021,5141,5021,507+0.33%6,600212億1856万0%89.155.11
08/011,5031,5061,4771,5020%26,300211億4816万-0.4%88.865.1
07/311,5021,5081,5011,502-0.66%8,100211億4816万-0.33%88.865.1
07/301,5351,5431,5121,512-1.63%55,000212億8896万+0.4%89.455.13
07/271,5431,5451,5261,537+0.33%15,300216億4096万+1.92%90.935.21
07/261,5091,5441,5091,532+1.52%18,200215億7056万+1.59%90.635.2
07/251,5151,5271,4951,509-0.72%14,600212億4672万+0.13%89.275.12
07/241,5301,5421,5151,520-0.59%11,200214億160万+0.86%89.925.16
07/231,5001,5301,4801,529+1.19%21,600215億2832万+1.39%90.465.19
07/201,5091,5241,5001,511+0.13%7,000212億7488万+0.13%89.395.13
07/191,5301,5301,5031,509-0.79%8,800212億4672万-0.13%89.275.12
07/181,5351,5351,5001,521+0.26%10,500214億1568万+0.53%89.985.16
07/171,5111,5291,5041,517+1%17,100213億5936万+0.26%89.755.15
07/131,5001,5201,4951,502+0.13%11,300211億4816万-0.73%88.865.1
07/121,5071,5241,4971,500-1.38%14,800211億2000万-0.92%88.745.09
07/111,4951,5241,4841,521+2.01%12,900214億1568万+0.4%89.985.16
07/101,5351,5351,4801,491-3.31%21,000209億9328万-1.52%88.215.06
07/091,5281,5601,5201,542+0.98%27,500217億1136万+1.78%91.225.23
07/061,5021,5391,4871,527+3.11%33,900215億16万+0.86%90.345.18
07/051,4841,4901,4691,481+0.75%12,500208億5248万-2.12%87.625.02
07/041,4801,4851,4671,470-0.34%11,700206億9760万-2.91%86.964.99
07/031,4681,5061,4681,475+0.48%23,800207億6800万-2.64%87.265
07/021,5001,5081,4661,468-2.26%11,200206億6944万-3.17%86.854.98
06/291,5001,5101,4981,502+0.4%9,700211億4816万-0.99%88.865.1
06/281,5101,5281,4921,496-2.29%16,600210億6368万-1.38%88.55.07
06/271,4701,5431,4701,531+4.79%17,800215億5648万+0.99%90.575.19
06/261,4691,4841,4531,461-1.68%13,500205億7088万-3.5%86.434.96
06/251,5601,5601,4711,486-4.68%16,500209億2288万-1.98%87.915.04
06/221,5341,5601,5341,559+1.63%35,800219億5072万+2.9%92.235.29
06/211,5081,5471,5081,534+1.79%18,900215億9872万+1.59%90.755.2
06/201,5221,5221,4671,507-0.26%15,500212億1856万+0.07%89.155.11
06/191,5421,5431,4841,511-2.77%22,000212億7488万+0.53%89.395.13
06/181,5601,5601,5251,554-0.13%24,600218億8032万+3.53%91.935.27
06/151,5501,5571,5421,556+0.26%12,900219億848万+4.01%92.055.28
06/141,5481,5541,5421,552+0.19%14,100218億5216万+4.16%91.825.26
06/131,5301,5541,5301,549+1.37%27,400218億992万+4.17%91.645.25
06/121,5301,5381,5261,528+0.26%17,800215億1424万+2.9%90.45.18
06/111,5291,5301,5181,524+0.46%14,400214億5792万+2.7%90.165.17
06/081,5391,5401,5161,517-1.24%26,300213億5936万+2.36%89.755.15
06/071,5101,5451,5051,536+2.26%56,400216億2688万+3.78%90.875.21
06/061,5061,5091,4981,502-0.86%7,800211億4816万+1.76%88.865.1
06/051,5101,5181,4951,515+0.26%24,700213億3120万+2.85%89.635.14
06/041,5101,5171,5011,511+0.27%19,800212億7488万+2.72%89.395.13
06/011,4941,5131,4931,507+0.74%23,100212億1856万+2.66%89.155.11
05/311,5001,5041,4901,496+0.2%16,400210億6368万+2.05%88.55.07
05/301,4981,5151,4911,493-0.73%18,300210億2144万+1.98%88.335.06
05/291,5001,5051,4851,504+0.27%18,100211億7632万+2.87%88.985.1
05/281,4951,5181,4951,500+0.33%17,900211億2000万+2.67%88.745.09
05/251,4781,5031,4781,495+1.15%12,600210億4960万+2.4%88.445.07
05/241,4831,5081,4761,478-0.34%21,200208億1024万+1.44%87.445.01
05/231,5021,5081,4761,483-0.94%12,500208億8064万+1.92%87.735.03
05/221,4571,5171,4571,497+2.75%38,500210億7776万+3.1%88.565.08
05/211,4361,4591,4361,457+1.46%11,400205億1456万+0.55%86.24.94
05/181,4451,4451,4221,436-0.42%35,600202億1888万-0.83%84.954.87
05/171,4431,4481,4361,442+0.35%8,500203億336万-0.21%85.314.89
05/161,4621,4641,4281,437-1.58%18,700202億3296万-0.48%85.014.87
05/151,4241,4671,4211,460+2.67%22,600205億5680万+1.32%86.374.95
05/141,4081,4261,4031,422+1.21%11,600200億2176万-0.97%84.134.82
05/111,4431,4441,3311,405-4.55%86,900197億8240万-1.89%83.124.77
05/101,5061,5191,4701,472-3.09%39,300207億2576万+2.87%87.084.99
05/091,4761,5351,4721,519+1.33%47,000213億8752万+6.45%89.865.15
05/081,4701,5001,4691,499+1.97%32,800211億592万+5.49%88.685.08
05/071,4601,4751,4501,470+0.96%13,800206億9760万+3.89%86.964.99
05/021,4331,4651,4321,456+1.32%13,900205億48万+3.26%86.144.94
05/011,4451,4491,4331,437-0.55%8,400202億3296万+2.35%85.014.87
04/271,4481,4511,4371,445-0.21%14,600203億4560万+3.44%85.494.9
04/261,4451,4591,4401,448-0.07%14,300203億8784万+4.02%85.664.91
04/251,4481,4521,4361,4490%6,900204億192万+4.47%85.724.92
04/241,4421,4551,4341,449+0.49%14,000204億192万+4.77%85.724.92
04/231,4801,4801,4381,442-1.17%17,700203億336万+4.72%85.314.89
04/201,4611,4781,4561,459-0.41%27,900205億4272万+6.34%86.314.95
04/191,4791,4791,4401,465-0.95%20,700206億2720万+7.09%86.674.97
04/181,4151,5801,4151,479+3.64%141,200208億2432万+8.43%87.55.02
04/171,4241,4291,4101,427+0.99%11,700200億9216万+4.93%84.424.84
04/161,4101,4251,4021,413+0.21%8,900198億9504万+4.2%83.594.79
04/131,4351,4351,4081,410-2.02%15,500198億5280万+4.14%83.424.78
04/121,4151,4421,4121,439+1.84%24,200202億6112万+6.43%85.134.88
04/111,4001,4151,3791,413+2.61%34,400198億9504万+4.74%83.594.79
04/101,4081,4081,3661,377-1.85%23,100193億8816万+2.3%81.464.67
04/091,3501,4091,3461,403+3.01%54,900197億5424万+4.62%834.76
04/061,3481,3671,3301,362+1.26%26,000191億7696万+1.87%80.584.62
04/051,3511,3511,3151,345+1.2%16,300189億3760万+0.6%79.574.56
04/041,3831,3851,3211,329-2.42%31,600187億1232万-0.37%78.624.51
04/031,3681,3681,3321,362-0.8%25,200191億7696万+2.33%80.584.62
04/021,3701,3751,3401,373+0.22%38,300193億3184万+3.7%81.234.66
03/301,3501,3851,3481,370+1.41%28,400192億8960万+4.02%81.054.65
03/291,3521,3591,3021,351+0.75%35,400190億2208万+3.21%79.924.58
03/281,2811,3411,2811,341+2.29%25,000188億8128万+2.92%79.334.55
03/271,3001,3211,2811,311+2.82%23,000184億5888万+1.08%77.564.45
03/261,2851,2851,2411,275-1.7%30,000179億5200万-1.32%75.434.33
03/231,3011,3071,2911,297-2.41%15,300182億6176万+0.78%76.734.4

年初来

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
2014683
5,460
12/11
436
3,485
12/15
6,603,200
825,400
12/16
96億960万61億3360万--
20152,710
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
20162,333
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
-11.37%
1/15
20171,790
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
20181,750
8/10

8/13
1,123
2/15
358,900
8/10
246億4000万158億1184万+13.15%
8/13
-21.1%
2/15
最新1,707
2018/8/15
84,500240億3456万+10.7%
1,542

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)
2018/08/15 vs 2017/12/29
15%(1.15倍)
過去安値
436円(2014/12/15)
292%(3.92倍)
1,707円(8/15)