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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 990 | 995 | 989 | 993 | +3 | +0.3% | 27,100 |
| 2024/11/29 | 995 | 997 | 990 | 990 | -3 | -0.3% | 28,700 |
| 2024/11/28 | 986 | 997 | 986 | 993 | +3 | +0.3% | 32,200 |
| 2024/11/27 | 999 | 1,000 | 984 | 990 | -9 | -0.9% | 93,600 |
| 2024/11/26 | 1,004 | 1,004 | 996 | 999 | -1 | -0.1% | 33,300 |
| 2024/11/25 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 32,400 |
| 2024/11/22 | 999 | 1,003 | 997 | 1,000 | +2 | +0.2% | 28,200 |
| 2024/11/21 | 1,000 | 1,002 | 998 | 998 | -1 | -0.1% | 26,200 |
| 2024/11/20 | 999 | 1,002 | 998 | 999 | -2 | -0.2% | 19,900 |
| 2024/11/19 | 997 | 1,002 | 997 | 1,001 | +4 | +0.4% | 17,300 |
| 2024/11/18 | 996 | 1,002 | 996 | 997 | -1 | -0.1% | 24,100 |
| 2024/11/15 | 999 | 1,002 | 998 | 998 | ±0 | ±0% | 20,800 |
| 2024/11/14 | 1,001 | 1,003 | 998 | 998 | +1 | +0.1% | 24,500 |
| 2024/11/13 | 1,001 | 1,003 | 997 | 997 | -3 | -0.3% | 25,600 |
| 2024/11/12 | 1,000 | 1,006 | 996 | 1,000 | ±0 | ±0% | 49,800 |
| 2024/11/11 | 1,009 | 1,013 | 1,000 | 1,000 | -9 | -0.9% | 50,800 |
| 2024/11/08 | 1,013 | 1,022 | 1,006 | 1,009 | -4 | -0.4% | 26,400 |
| 2024/11/07 | 1,006 | 1,018 | 1,005 | 1,013 | +8 | +0.8% | 25,400 |
| 2024/11/06 | 1,001 | 1,014 | 1,001 | 1,005 | +2 | +0.2% | 30,700 |
| 2024/11/05 | 1,006 | 1,008 | 1,002 | 1,003 | -2 | -0.2% | 20,700 |
| 2024/11/01 | 1,008 | 1,010 | 1,005 | 1,005 | -6 | -0.6% | 15,900 |
| 2024/10/31 | 1,021 | 1,021 | 1,010 | 1,011 | -1 | -0.1% | 24,500 |
| 2024/10/30 | 1,019 | 1,022 | 1,009 | 1,012 | -4 | -0.4% | 50,600 |
| 2024/10/29 | 1,014 | 1,021 | 1,014 | 1,016 | +4 | +0.4% | 14,300 |
| 2024/10/28 | 995 | 1,014 | 994 | 1,012 | +17 | +1.7% | 26,200 |
| 2024/10/25 | 1,000 | 1,003 | 993 | 995 | -5 | -0.5% | 44,400 |
| 2024/10/24 | 1,002 | 1,004 | 997 | 1,000 | -4 | -0.4% | 55,400 |
| 2024/10/23 | 1,004 | 1,010 | 1,004 | 1,004 | -2 | -0.2% | 28,400 |
| 2024/10/22 | 1,015 | 1,017 | 1,004 | 1,006 | -6 | -0.6% | 50,900 |
| 2024/10/21 | 1,013 | 1,015 | 1,011 | 1,012 | -1 | -0.1% | 22,000 |
| 2024/10/18 | 1,015 | 1,016 | 1,011 | 1,013 | -2 | -0.2% | 23,900 |
| 2024/10/17 | 1,020 | 1,024 | 1,015 | 1,015 | -5 | -0.5% | 21,400 |
| 2024/10/16 | 1,020 | 1,026 | 1,013 | 1,020 | ±0 | ±0% | 17,200 |
| 2024/10/15 | 1,029 | 1,029 | 1,020 | 1,020 | -6 | -0.6% | 35,800 |
| 2024/10/11 | 1,032 | 1,032 | 1,023 | 1,026 | +3 | +0.3% | 22,100 |
| 2024/10/10 | 1,028 | 1,029 | 1,021 | 1,023 | -4 | -0.4% | 18,200 |
| 2024/10/09 | 1,037 | 1,037 | 1,022 | 1,027 | +4 | +0.4% | 22,400 |
| 2024/10/08 | 1,034 | 1,034 | 1,022 | 1,023 | -17 | -1.6% | 40,800 |
| 2024/10/07 | 1,043 | 1,046 | 1,033 | 1,040 | +2 | +0.2% | 46,800 |
| 2024/10/04 | 1,037 | 1,046 | 1,037 | 1,038 | +1 | +0.1% | 20,400 |
| 2024/10/03 | 1,040 | 1,045 | 1,036 | 1,037 | +5 | +0.5% | 27,400 |
| 2024/10/02 | 1,032 | 1,039 | 1,027 | 1,032 | ±0 | ±0% | 64,900 |
| 2024/10/01 | 1,024 | 1,036 | 1,015 | 1,032 | -34 | -3.2% | 81,600 |
| 2024/09/30 | 1,005 | 1,066 | 1,002 | 1,066 | +41 | +4% | 84,200 |
| 2024/09/27 | 1,008 | 1,025 | 1,008 | 1,025 | -8 | -0.8% | 65,700 |
| 2024/09/26 | 1,030 | 1,035 | 1,025 | 1,033 | +2 | +0.2% | 116,200 |
| 2024/09/25 | 1,037 | 1,038 | 1,023 | 1,031 | -5 | -0.5% | 44,600 |
| 2024/09/24 | 1,040 | 1,045 | 1,033 | 1,036 | +1 | +0.1% | 53,700 |
| 2024/09/20 | 1,032 | 1,039 | 1,030 | 1,035 | +3 | +0.3% | 30,800 |
| 2024/09/19 | 1,025 | 1,032 | 1,020 | 1,032 | +13 | +1.3% | 21,500 |
101～
150
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
