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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 999 | 1,009 | 996 | 1,007 | +10 | +1% | 33,400 |
| 2025/07/31 | 996 | 999 | 995 | 997 | +2 | +0.2% | 22,300 |
| 2025/07/30 | 994 | 996 | 992 | 995 | +1 | +0.1% | 23,400 |
| 2025/07/29 | 992 | 995 | 991 | 994 | +1 | +0.1% | 17,900 |
| 2025/07/28 | 991 | 996 | 990 | 993 | +1 | +0.1% | 75,700 |
| 2025/07/25 | 983 | 992 | 983 | 992 | +10 | +1% | 48,600 |
| 2025/07/24 | 980 | 987 | 980 | 982 | ±0 | ±0% | 25,300 |
| 2025/07/23 | 983 | 987 | 980 | 982 | +2 | +0.2% | 41,500 |
| 2025/07/22 | 982 | 989 | 980 | 980 | -3 | -0.3% | 19,100 |
| 2025/07/18 | 986 | 986 | 979 | 983 | -4 | -0.4% | 36,700 |
| 2025/07/17 | 983 | 987 | 983 | 987 | +4 | +0.4% | 11,700 |
| 2025/07/16 | 993 | 993 | 983 | 983 | -6 | -0.6% | 16,000 |
| 2025/07/15 | 993 | 993 | 987 | 989 | ±0 | ±0% | 11,500 |
| 2025/07/14 | 989 | 994 | 988 | 989 | +2 | +0.2% | 30,600 |
| 2025/07/11 | 979 | 989 | 979 | 987 | +12 | +1.2% | 42,300 |
| 2025/07/10 | 977 | 977 | 972 | 975 | ±0 | ±0% | 36,600 |
| 2025/07/09 | 974 | 980 | 972 | 975 | +1 | +0.1% | 23,900 |
| 2025/07/08 | 971 | 977 | 971 | 974 | +3 | +0.3% | 18,400 |
| 2025/07/07 | 979 | 979 | 970 | 971 | -5 | -0.5% | 21,600 |
| 2025/07/04 | 974 | 980 | 974 | 976 | +3 | +0.3% | 21,900 |
| 2025/07/03 | 969 | 975 | 968 | 973 | +2 | +0.2% | 22,200 |
| 2025/07/02 | 968 | 971 | 965 | 971 | +3 | +0.3% | 20,500 |
| 2025/07/01 | 975 | 975 | 966 | 968 | -7 | -0.7% | 23,600 |
| 2025/06/30 | 979 | 979 | 975 | 975 | -2 | -0.2% | 20,000 |
| 2025/06/27 | 981 | 988 | 970 | 977 | -1 | -0.1% | 69,000 |
| 2025/06/26 | 972 | 978 | 968 | 978 | -1 | -0.1% | 72,200 |
| 2025/06/25 | 959 | 1,007 | 955 | 979 | +21 | +2.2% | 280,000 |
| 2025/06/24 | 957 | 960 | 957 | 958 | +3 | +0.3% | 29,900 |
| 2025/06/23 | 949 | 955 | 947 | 955 | +2 | +0.2% | 29,500 |
| 2025/06/20 | 951 | 953 | 949 | 953 | +2 | +0.2% | 32,300 |
| 2025/06/19 | 947 | 951 | 946 | 951 | +3 | +0.3% | 21,800 |
| 2025/06/18 | 948 | 950 | 947 | 948 | ±0 | ±0% | 18,300 |
| 2025/06/17 | 952 | 952 | 948 | 948 | -3 | -0.3% | 18,100 |
| 2025/06/16 | 952 | 954 | 948 | 951 | -1 | -0.1% | 24,200 |
| 2025/06/13 | 955 | 955 | 949 | 952 | -3 | -0.3% | 57,200 |
| 2025/06/12 | 953 | 956 | 952 | 955 | +2 | +0.2% | 19,600 |
| 2025/06/11 | 956 | 957 | 952 | 953 | +1 | +0.1% | 25,300 |
| 2025/06/10 | 952 | 954 | 951 | 952 | ±0 | ±0% | 21,100 |
| 2025/06/09 | 955 | 956 | 952 | 952 | ±0 | ±0% | 25,000 |
| 2025/06/06 | 954 | 959 | 952 | 952 | -5 | -0.5% | 46,300 |
| 2025/06/05 | 956 | 959 | 954 | 957 | +1 | +0.1% | 30,200 |
| 2025/06/04 | 960 | 961 | 956 | 956 | -4 | -0.4% | 36,100 |
| 2025/06/03 | 962 | 964 | 960 | 960 | -1 | -0.1% | 20,400 |
| 2025/06/02 | 964 | 965 | 960 | 961 | -6 | -0.6% | 17,900 |
| 2025/05/30 | 969 | 969 | 965 | 967 | -4 | -0.4% | 14,500 |
| 2025/05/29 | 975 | 975 | 969 | 971 | -1 | -0.1% | 23,700 |
| 2025/05/28 | 970 | 973 | 968 | 972 | +4 | +0.4% | 23,600 |
| 2025/05/27 | 964 | 968 | 964 | 968 | +4 | +0.4% | 13,200 |
| 2025/05/26 | 969 | 970 | 964 | 964 | +2 | +0.2% | 33,100 |
| 2025/05/23 | 964 | 969 | 961 | 962 | -2 | -0.2% | 31,600 |
1～
50
件表示中 / 3754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 | 100,700円 | +4.9% | -4.5% | 4.97% | 18.24倍 | 0.36倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
| ＳＵＭＩＮＯＥ | 112,300円 | +0.2% | +33.3% | 3.83% | 9.92倍 | 0.48倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
| キムラタン | 5,700円 | +59.3% | +999.9% | 0.00% | 172.73倍 | 12.90倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| ソトー | 81,000円 | +19.5% | +999.9% | 4.94% | 25.49倍 | 0.69倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。抗菌や吸水・撥水など特殊加工技術も磨く |
| ユニチカ | 17,900円 | - | - | 0.00% | - | -1.45倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
市場注目の銘柄
チャート関連のコラム
