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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,308 | 1,308 | 1,295 | 1,308 | +26 | +2% | 40,900 |
| 2018/07/25 | 1,286 | 1,294 | 1,281 | 1,282 | -2 | -0.2% | 10,100 |
| 2018/07/24 | 1,288 | 1,295 | 1,284 | 1,284 | ±0 | ±0% | 7,100 |
| 2018/07/23 | 1,271 | 1,288 | 1,271 | 1,284 | +5 | +0.4% | 16,900 |
| 2018/07/20 | 1,275 | 1,287 | 1,271 | 1,279 | -4 | -0.3% | 17,500 |
| 2018/07/19 | 1,283 | 1,289 | 1,277 | 1,283 | -6 | -0.5% | 18,400 |
| 2018/07/18 | 1,279 | 1,295 | 1,279 | 1,289 | +10 | +0.8% | 36,100 |
| 2018/07/17 | 1,265 | 1,284 | 1,265 | 1,279 | +13 | +1% | 24,900 |
| 2018/07/13 | 1,273 | 1,273 | 1,260 | 1,266 | +2 | +0.2% | 12,700 |
| 2018/07/12 | 1,272 | 1,274 | 1,263 | 1,264 | -18 | -1.4% | 19,900 |
| 2018/07/11 | 1,273 | 1,283 | 1,260 | 1,282 | +17 | +1.3% | 54,400 |
| 2018/07/10 | 1,270 | 1,275 | 1,263 | 1,265 | -4 | -0.3% | 23,500 |
| 2018/07/09 | 1,246 | 1,274 | 1,246 | 1,269 | +20 | +1.6% | 32,700 |
| 2018/07/06 | 1,240 | 1,254 | 1,240 | 1,249 | +8 | +0.6% | 35,300 |
| 2018/07/05 | 1,259 | 1,259 | 1,239 | 1,241 | -22 | -1.7% | 52,000 |
| 2018/07/04 | 1,253 | 1,269 | 1,253 | 1,263 | +1 | +0.1% | 26,800 |
| 2018/07/03 | 1,277 | 1,279 | 1,258 | 1,262 | -13 | -1% | 35,000 |
| 2018/07/02 | 1,281 | 1,288 | 1,273 | 1,275 | -5 | -0.4% | 37,900 |
| 2018/06/29 | 1,285 | 1,290 | 1,280 | 1,280 | -1 | -0.1% | 22,700 |
| 2018/06/28 | 1,296 | 1,298 | 1,274 | 1,281 | -15 | -1.2% | 36,800 |
| 2018/06/27 | 1,288 | 1,301 | 1,285 | 1,296 | +5 | +0.4% | 19,200 |
| 2018/06/26 | 1,272 | 1,294 | 1,269 | 1,291 | +18 | +1.4% | 36,500 |
| 2018/06/25 | 1,269 | 1,301 | 1,267 | 1,273 | -25 | -1.9% | 93,700 |
| 2018/06/22 | 1,286 | 1,300 | 1,281 | 1,298 | +11 | +0.9% | 25,800 |
| 2018/06/21 | 1,293 | 1,306 | 1,287 | 1,287 | -6 | -0.5% | 23,700 |
| 2018/06/20 | 1,290 | 1,296 | 1,277 | 1,293 | -4 | -0.3% | 35,300 |
| 2018/06/19 | 1,301 | 1,314 | 1,295 | 1,297 | -1 | -0.1% | 24,400 |
| 2018/06/18 | 1,323 | 1,323 | 1,283 | 1,298 | -18 | -1.4% | 101,700 |
| 2018/06/15 | 1,325 | 1,325 | 1,316 | 1,316 | -8 | -0.6% | 27,200 |
| 2018/06/14 | 1,323 | 1,329 | 1,318 | 1,324 | -5 | -0.4% | 22,800 |
| 2018/06/13 | 1,330 | 1,338 | 1,329 | 1,329 | -4 | -0.3% | 13,300 |
| 2018/06/12 | 1,340 | 1,340 | 1,322 | 1,333 | -8 | -0.6% | 45,100 |
| 2018/06/11 | 1,335 | 1,345 | 1,323 | 1,341 | +14 | +1.1% | 57,500 |
| 2018/06/08 | 1,326 | 1,332 | 1,320 | 1,327 | -4 | -0.3% | 28,700 |
| 2018/06/07 | 1,320 | 1,337 | 1,317 | 1,331 | +9 | +0.7% | 31,300 |
| 2018/06/06 | 1,312 | 1,323 | 1,311 | 1,322 | +4 | +0.3% | 19,600 |
| 2018/06/05 | 1,315 | 1,323 | 1,310 | 1,318 | +7 | +0.5% | 40,500 |
| 2018/06/04 | 1,302 | 1,324 | 1,302 | 1,311 | +12 | +0.9% | 19,800 |
| 2018/06/01 | 1,294 | 1,308 | 1,290 | 1,299 | +1 | +0.1% | 38,600 |
| 2018/05/31 | 1,301 | 1,303 | 1,286 | 1,298 | +6 | +0.5% | 38,500 |
| 2018/05/30 | 1,290 | 1,299 | 1,285 | 1,292 | -9 | -0.7% | 29,100 |
| 2018/05/29 | 1,315 | 1,315 | 1,294 | 1,301 | -8 | -0.6% | 28,100 |
| 2018/05/28 | 1,318 | 1,318 | 1,306 | 1,309 | -3 | -0.2% | 24,800 |
| 2018/05/25 | 1,322 | 1,337 | 1,311 | 1,312 | -9 | -0.7% | 33,900 |
| 2018/05/24 | 1,346 | 1,346 | 1,320 | 1,321 | -27 | -2% | 52,100 |
| 2018/05/23 | 1,356 | 1,360 | 1,345 | 1,348 | -14 | -1% | 35,600 |
| 2018/05/22 | 1,377 | 1,377 | 1,358 | 1,362 | -10 | -0.7% | 30,800 |
| 2018/05/21 | 1,382 | 1,384 | 1,371 | 1,372 | -6 | -0.4% | 15,300 |
| 2018/05/18 | 1,372 | 1,381 | 1,367 | 1,378 | +10 | +0.7% | 25,000 |
| 2018/05/17 | 1,356 | 1,376 | 1,356 | 1,368 | +12 | +0.9% | 35,100 |
1651～
1700
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
