7816: スノーピーク(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 24,640百万円
単元株式 100
PER/PBR/配当 80.83 / 6.03 / 5(0.14%)
権利/配当落日 16/06/28 / 16/03/31
年初来高/安 3,745.0(16/03/15) / 2,950.0(16/01/18)
上場来高/安 15,460.0(15/06/24) / 2,780.0(15/08/25)
信用買/売 48,000 / 9,100 (5.27)
株式分割情報
2015/06/26 分割: 1株 -> 4株

株価時系列データ(日足)
2019/10/11 1243.0 1243.0 1197.0 1206.0 228400
2019/10/10 1260.0 1261.0 1243.0 1246.0 66000
2019/10/09 1286.0 1289.0 1271.0 1283.0 20500
2019/10/08 1289.0 1300.0 1289.0 1289.0 22600
2019/10/07 1296.0 1299.0 1274.0 1279.0 34600
2019/10/04 1297.0 1310.0 1274.0 1297.0 45800
2019/10/03 1299.0 1301.0 1283.0 1297.0 59300
2019/10/02 1300.0 1332.0 1300.0 1313.0 45100
2019/10/01 1301.0 1318.0 1297.0 1309.0 33100
2019/09/30 1346.0 1346.0 1291.0 1296.0 73700
2019/09/27 1340.0 1417.0 1326.0 1342.0 205000
2019/09/26 1300.0 1324.0 1295.0 1319.0 139100
2019/09/25 1301.0 1318.0 1294.0 1315.0 53300
2019/09/24 1294.0 1309.0 1289.0 1301.0 72200
2019/09/20 1300.0 1306.0 1292.0 1295.0 67000
2019/09/19 1330.0 1335.0 1300.0 1305.0 54600
2019/09/18 1310.0 1339.0 1296.0 1323.0 72000
2019/09/17 1300.0 1323.0 1285.0 1307.0 119100
2019/09/13 1319.0 1338.0 1298.0 1299.0 130100
2019/09/12 1313.0 1333.0 1298.0 1328.0 156700
2019/09/11 1286.0 1319.0 1286.0 1313.0 82600
2019/09/10 1303.0 1305.0 1281.0 1289.0 88700
2019/09/09 1336.0 1336.0 1293.0 1315.0 130600
2019/09/06 1348.0 1360.0 1337.0 1338.0 52800
2019/09/05 1345.0 1351.0 1336.0 1348.0 134300
2019/09/04 1344.0 1352.0 1326.0 1335.0 54900
2019/09/03 1348.0 1351.0 1328.0 1346.0 56900
2019/09/02 1342.0 1352.0 1325.0 1344.0 111800
2019/08/30 1353.0 1368.0 1337.0 1361.0 269100
2019/08/29 1320.0 1399.0 1317.0 1383.0 411900
2019/08/28 1267.0 1279.0 1244.0 1268.0 136200
2019/08/27 1239.0 1281.0 1226.0 1269.0 141300
2019/08/26 1212.0 1227.0 1183.0 1214.0 131000
2019/08/23 1216.0 1257.0 1207.0 1247.0 110100
2019/08/22 1233.0 1237.0 1210.0 1216.0 51200
2019/08/21 1214.0 1226.0 1197.0 1216.0 36400
2019/08/20 1185.0 1226.0 1175.0 1215.0 64900
2019/08/19 1191.0 1193.0 1168.0 1178.0 52200
2019/08/16 1200.0 1211.0 1182.0 1188.0 69200
2019/08/15 1203.0 1217.0 1192.0 1200.0 75000
2019/08/14 1250.0 1251.0 1210.0 1233.0 75600
2019/08/13 1203.0 1243.0 1188.0 1228.0 130600
2019/08/09 1321.0 1340.0 1309.0 1323.0 60800
2019/08/08 1320.0 1345.0 1310.0 1334.0 44300
2019/08/07 1301.0 1324.0 1291.0 1317.0 45300
2019/08/06 1256.0 1309.0 1241.0 1308.0 80100
2019/08/05 1317.0 1326.0 1269.0 1302.0 72800
2019/08/02 1315.0 1326.0 1302.0 1326.0 67600
2019/08/01 1350.0 1353.0 1339.0 1341.0 46800
2019/07/31 1377.0 1384.0 1352.0 1361.0 67000
2019/07/30 1393.0 1400.0 1382.0 1383.0 96900
2019/07/29 1373.0 1400.0 1370.0 1393.0 45600
2019/07/26 1365.0 1379.0 1359.0 1373.0 40000
2019/07/25 1389.0 1389.0 1366.0 1369.0 36600
2019/07/24 1392.0 1393.0 1370.0 1380.0 33800
2019/07/23 1374.0 1407.0 1365.0 1392.0 48200
2019/07/22 1407.0 1408.0 1374.0 1379.0 58100
2019/07/19 1372.0 1413.0 1362.0 1411.0 61200
2019/07/18 1418.0 1422.0 1360.0 1360.0 74500
2019/07/17 1475.0 1475.0 1428.0 1436.0 61200
2019/07/16 1445.0 1486.0 1431.0 1475.0 92200
2019/07/12 1458.0 1483.0 1438.0 1443.0 77700
2019/07/11 1450.0 1492.0 1425.0 1448.0 87900
2019/07/10 1405.0 1452.0 1395.0 1449.0 58600