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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 971 | 980 | 971 | 976 | +4 | +0.4% | 31,900 |
| 2023/02/01 | 969 | 974 | 967 | 972 | +5 | +0.5% | 20,600 |
| 2023/01/31 | 971 | 974 | 967 | 967 | -7 | -0.7% | 48,800 |
| 2023/01/30 | 973 | 975 | 969 | 974 | +6 | +0.6% | 123,300 |
| 2023/01/27 | 963 | 973 | 961 | 968 | +3 | +0.3% | 54,000 |
| 2023/01/26 | 969 | 969 | 963 | 965 | -1 | -0.1% | 24,800 |
| 2023/01/25 | 964 | 966 | 961 | 966 | +2 | +0.2% | 40,100 |
| 2023/01/24 | 968 | 968 | 960 | 964 | -2 | -0.2% | 34,200 |
| 2023/01/23 | 958 | 967 | 953 | 966 | +12 | +1.3% | 47,600 |
| 2023/01/20 | 946 | 956 | 944 | 954 | +12 | +1.3% | 34,800 |
| 2023/01/19 | 942 | 945 | 940 | 942 | -4 | -0.4% | 27,200 |
| 2023/01/18 | 939 | 948 | 937 | 946 | +7 | +0.7% | 32,800 |
| 2023/01/17 | 939 | 944 | 938 | 939 | ±0 | ±0% | 23,000 |
| 2023/01/16 | 941 | 946 | 938 | 939 | -4 | -0.4% | 40,200 |
| 2023/01/13 | 944 | 946 | 941 | 943 | -1 | -0.1% | 30,300 |
| 2023/01/12 | 955 | 955 | 944 | 944 | -8 | -0.8% | 53,000 |
| 2023/01/11 | 954 | 959 | 952 | 952 | -2 | -0.2% | 36,000 |
| 2023/01/10 | 953 | 960 | 953 | 954 | +1 | +0.1% | 24,700 |
| 2023/01/06 | 952 | 962 | 951 | 953 | -1 | -0.1% | 38,300 |
| 2023/01/05 | 963 | 963 | 953 | 954 | -11 | -1.1% | 39,000 |
| 2023/01/04 | 968 | 968 | 963 | 965 | -4 | -0.4% | 25,900 |
| 2022/12/30 | 968 | 972 | 965 | 969 | +1 | +0.1% | 30,700 |
| 2022/12/29 | 961 | 968 | 950 | 968 | +3 | +0.3% | 60,700 |
| 2022/12/28 | 972 | 973 | 963 | 965 | -8 | -0.8% | 50,700 |
| 2022/12/27 | 975 | 975 | 967 | 973 | ±0 | ±0% | 33,600 |
| 2022/12/26 | 973 | 974 | 968 | 973 | -2 | -0.2% | 37,100 |
| 2022/12/23 | 972 | 978 | 971 | 975 | -6 | -0.6% | 30,300 |
| 2022/12/22 | 968 | 981 | 968 | 981 | +10 | +1% | 50,000 |
| 2022/12/21 | 977 | 981 | 965 | 971 | -9 | -0.9% | 111,400 |
| 2022/12/20 | 982 | 996 | 974 | 980 | -5 | -0.5% | 85,700 |
| 2022/12/19 | 985 | 991 | 981 | 985 | +11 | +1.1% | 97,100 |
| 2022/12/16 | 974 | 980 | 969 | 974 | -2 | -0.2% | 50,600 |
| 2022/12/15 | 988 | 988 | 975 | 976 | -12 | -1.2% | 47,400 |
| 2022/12/14 | 975 | 994 | 974 | 988 | +20 | +2.1% | 166,800 |
| 2022/12/13 | 952 | 969 | 952 | 968 | +18 | +1.9% | 67,000 |
| 2022/12/12 | 952 | 952 | 943 | 950 | +1 | +0.1% | 39,300 |
| 2022/12/09 | 945 | 951 | 945 | 949 | +5 | +0.5% | 44,600 |
| 2022/12/08 | 947 | 947 | 935 | 944 | -5 | -0.5% | 89,700 |
| 2022/12/07 | 946 | 953 | 945 | 949 | -1 | -0.1% | 62,000 |
| 2022/12/06 | 952 | 954 | 945 | 950 | -2 | -0.2% | 85,100 |
| 2022/12/05 | 951 | 975 | 946 | 952 | +5 | +0.5% | 217,000 |
| 2022/12/02 | 946 | 965 | 942 | 947 | -7 | -0.7% | 252,000 |
| 2022/12/01 | 938 | 956 | 920 | 954 | +76 | +8.7% | 803,900 |
| 2022/11/30 | 885 | 885 | 878 | 878 | +5 | +0.6% | 36,500 |
| 2022/11/29 | 877 | 880 | 873 | 873 | -8 | -0.9% | 38,800 |
| 2022/11/28 | 882 | 883 | 873 | 881 | +4 | +0.5% | 41,800 |
| 2022/11/25 | 870 | 880 | 870 | 877 | +9 | +1% | 43,400 |
| 2022/11/24 | 870 | 870 | 865 | 868 | +1 | +0.1% | 20,200 |
| 2022/11/22 | 866 | 869 | 863 | 867 | +5 | +0.6% | 35,300 |
| 2022/11/21 | 864 | 868 | 862 | 862 | -1 | -0.1% | 19,000 |
551～
600
件表示中 / 3692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 | 96,800円 | +0.8% | -24.4% | 5.17% | 13.20倍 | 0.35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 |
| ＴＥＮＴＩＡＬ | 243,000円 | -49.3% | - | 0.00% | 57.65倍 | 7.93倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| キムラタン | 6,200円 | +9.0% | - | 0.00% | 177.14倍 | 16.32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 | 66,800円 | -7.6% | -93.5% | 5.99% | 36.56倍 | 0.58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 | 15,700円 | +5.6% | - | 0.00% | - | 0.31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
