シキボウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,040 | 1,045 | 1,037 | 1,037 | -1 | -0.1% | 38,300 |
| 2024/05/01 | 1,040 | 1,043 | 1,034 | 1,038 | -10 | -1% | 41,000 |
| 2024/04/30 | 1,033 | 1,050 | 1,031 | 1,048 | +11 | +1.1% | 116,200 |
| 2024/04/26 | 1,048 | 1,048 | 1,036 | 1,037 | -7 | -0.7% | 182,100 |
| 2024/04/25 | 1,053 | 1,055 | 1,043 | 1,044 | -9 | -0.9% | 39,200 |
| 2024/04/24 | 1,062 | 1,062 | 1,048 | 1,053 | -3 | -0.3% | 67,100 |
| 2024/04/23 | 1,058 | 1,060 | 1,051 | 1,056 | -3 | -0.3% | 78,000 |
| 2024/04/22 | 1,055 | 1,060 | 1,050 | 1,059 | +18 | +1.7% | 42,700 |
| 2024/04/19 | 1,056 | 1,058 | 1,037 | 1,041 | -18 | -1.7% | 95,600 |
| 2024/04/18 | 1,050 | 1,060 | 1,045 | 1,059 | +9 | +0.9% | 107,100 |
| 2024/04/17 | 1,062 | 1,062 | 1,044 | 1,050 | -10 | -0.9% | 69,000 |
| 2024/04/16 | 1,075 | 1,075 | 1,060 | 1,060 | -21 | -1.9% | 112,800 |
| 2024/04/15 | 1,077 | 1,083 | 1,071 | 1,081 | -5 | -0.5% | 78,800 |
| 2024/04/12 | 1,088 | 1,090 | 1,081 | 1,086 | -2 | -0.2% | 71,300 |
| 2024/04/11 | 1,091 | 1,091 | 1,085 | 1,088 | -14 | -1.3% | 66,000 |
| 2024/04/10 | 1,100 | 1,103 | 1,096 | 1,102 | +3 | +0.3% | 49,900 |
| 2024/04/09 | 1,095 | 1,102 | 1,093 | 1,099 | +5 | +0.5% | 62,200 |
| 2024/04/08 | 1,098 | 1,102 | 1,090 | 1,094 | -1 | -0.1% | 89,000 |
| 2024/04/05 | 1,081 | 1,095 | 1,078 | 1,095 | -6 | -0.5% | 107,300 |
| 2024/04/04 | 1,107 | 1,112 | 1,098 | 1,101 | -2 | -0.2% | 66,800 |
| 2024/04/03 | 1,091 | 1,104 | 1,086 | 1,103 | -2 | -0.2% | 115,500 |
| 2024/04/02 | 1,116 | 1,119 | 1,101 | 1,105 | -10 | -0.9% | 65,600 |
| 2024/04/01 | 1,145 | 1,150 | 1,115 | 1,115 | -39 | -3.4% | 167,100 |
| 2024/03/29 | 1,150 | 1,156 | 1,145 | 1,154 | +13 | +1.1% | 72,700 |
| 2024/03/28 | 1,155 | 1,164 | 1,138 | 1,141 | -80 | -6.6% | 180,600 |
| 2024/03/27 | 1,215 | 1,229 | 1,212 | 1,221 | +4 | +0.3% | 162,600 |
| 2024/03/26 | 1,212 | 1,220 | 1,206 | 1,217 | -4 | -0.3% | 84,100 |
| 2024/03/25 | 1,226 | 1,232 | 1,218 | 1,221 | -3 | -0.2% | 71,700 |
| 2024/03/22 | 1,221 | 1,226 | 1,213 | 1,224 | -3 | -0.2% | 105,500 |
| 2024/03/21 | 1,225 | 1,230 | 1,222 | 1,227 | +4 | +0.3% | 62,000 |
| 2024/03/19 | 1,214 | 1,225 | 1,211 | 1,223 | +9 | +0.7% | 38,000 |
| 2024/03/18 | 1,218 | 1,223 | 1,209 | 1,214 | +2 | +0.2% | 54,500 |
| 2024/03/15 | 1,212 | 1,218 | 1,206 | 1,212 | ±0 | ±0% | 37,600 |
| 2024/03/14 | 1,207 | 1,219 | 1,207 | 1,212 | +7 | +0.6% | 27,900 |
| 2024/03/13 | 1,219 | 1,226 | 1,201 | 1,205 | -6 | -0.5% | 46,300 |
| 2024/03/12 | 1,220 | 1,220 | 1,191 | 1,211 | -3 | -0.2% | 89,600 |
| 2024/03/11 | 1,229 | 1,241 | 1,202 | 1,214 | -36 | -2.9% | 136,800 |
| 2024/03/08 | 1,215 | 1,255 | 1,215 | 1,250 | +31 | +2.5% | 133,600 |
| 2024/03/07 | 1,223 | 1,228 | 1,217 | 1,219 | ±0 | ±0% | 42,600 |
| 2024/03/06 | 1,203 | 1,225 | 1,203 | 1,219 | +12 | +1% | 62,000 |
| 2024/03/05 | 1,192 | 1,215 | 1,188 | 1,207 | +14 | +1.2% | 67,700 |
| 2024/03/04 | 1,220 | 1,221 | 1,193 | 1,193 | -26 | -2.1% | 146,000 |
| 2024/03/01 | 1,238 | 1,238 | 1,212 | 1,219 | -28 | -2.2% | 123,300 |
| 2024/02/29 | 1,230 | 1,247 | 1,224 | 1,247 | +20 | +1.6% | 99,300 |
| 2024/02/28 | 1,214 | 1,230 | 1,214 | 1,227 | +13 | +1.1% | 63,600 |
| 2024/02/27 | 1,200 | 1,219 | 1,199 | 1,214 | +14 | +1.2% | 58,600 |
| 2024/02/26 | 1,205 | 1,210 | 1,198 | 1,200 | -1 | -0.1% | 56,400 |
| 2024/02/22 | 1,205 | 1,210 | 1,200 | 1,201 | -4 | -0.3% | 34,700 |
| 2024/02/21 | 1,207 | 1,210 | 1,201 | 1,205 | -2 | -0.2% | 29,700 |
| 2024/02/20 | 1,206 | 1,210 | 1,202 | 1,207 | +7 | +0.6% | 60,000 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「シキボウ」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 |
|---|---|---|---|---|---|---|---|---|
| シキボウ | 103,700円 | +2.9% | -2.2% | 4.82% | 17.17倍 | 0.36倍 |
|
紡績名門。航空機向け含む機能材などの育成や豊富な不動産資産活用し、財務改善を進める |
| キング | 69,500円 | +2.1% | +0.1% | 2.59% | 20.17倍 | 0.52倍 |
|
婦人アパレル中堅。主力はミセス向けブランド。専門店での販売が中心。不動産賃貸事業も展開 |
| マツオカ | 149,500円 | -7.6% | +21.8% | 3.34% | 5.97倍 | 0.46倍 |
|
アパレルＯＥＭ大手。中国、ミャンマー、バングラデシュ、ベトナムで生産。欧米系ＳＰＡ開拓 |
| ユニチカ | 21,200円 | +1.7% | - | 0.00% | - | 0.30倍 |
|
繊維事業は不採算部門の撤退・集約など構造改革進展。フィルムや樹脂など高分子事業を強化 |
| アツギ | 66,500円 | +11.2% | - | 0.00% | 11.84倍 | 0.32倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
市場注目の銘柄
チャート関連のコラム
