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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 150 | 151 | 150 | 151 | +1 | +0.7% | 1,179,000 |
| 2017/07/19 | 150 | 152 | 149 | 150 | +1 | +0.7% | 495,000 |
| 2017/07/18 | 150 | 151 | 149 | 149 | -1 | -0.7% | 378,000 |
| 2017/07/14 | 151 | 152 | 150 | 150 | ±0 | ±0% | 555,000 |
| 2017/07/13 | 153 | 153 | 149 | 150 | -1 | -0.7% | 668,000 |
| 2017/07/12 | 152 | 154 | 151 | 151 | -1 | -0.7% | 955,000 |
| 2017/07/11 | 152 | 154 | 151 | 152 | +2 | +1.3% | 863,000 |
| 2017/07/10 | 150 | 151 | 150 | 150 | +1 | +0.7% | 425,000 |
| 2017/07/07 | 149 | 151 | 149 | 149 | ±0 | ±0% | 437,000 |
| 2017/07/06 | 150 | 151 | 149 | 149 | -1 | -0.7% | 471,000 |
| 2017/07/05 | 145 | 150 | 144 | 150 | +4 | +2.7% | 948,000 |
| 2017/07/04 | 149 | 149 | 146 | 146 | -2 | -1.4% | 1,045,000 |
| 2017/07/03 | 147 | 149 | 146 | 148 | +2 | +1.4% | 411,000 |
| 2017/06/30 | 149 | 149 | 146 | 146 | -4 | -2.7% | 636,000 |
| 2017/06/29 | 151 | 151 | 148 | 150 | -1 | -0.7% | 1,339,000 |
| 2017/06/28 | 151 | 151 | 150 | 151 | ±0 | ±0% | 264,000 |
| 2017/06/27 | 151 | 151 | 149 | 151 | +1 | +0.7% | 534,000 |
| 2017/06/26 | 149 | 150 | 148 | 150 | +1 | +0.7% | 557,000 |
| 2017/06/23 | 148 | 149 | 146 | 149 | +2 | +1.4% | 657,000 |
| 2017/06/22 | 146 | 148 | 146 | 147 | +1 | +0.7% | 1,280,000 |
| 2017/06/21 | 144 | 146 | 144 | 146 | +1 | +0.7% | 1,180,000 |
| 2017/06/20 | 144 | 145 | 144 | 145 | +3 | +2.1% | 595,000 |
| 2017/06/19 | 145 | 146 | 142 | 142 | -3 | -2.1% | 748,000 |
| 2017/06/16 | 142 | 145 | 142 | 145 | +3 | +2.1% | 1,027,000 |
| 2017/06/15 | 142 | 144 | 141 | 142 | ±0 | ±0% | 890,000 |
| 2017/06/14 | 141 | 143 | 141 | 142 | +1 | +0.7% | 1,136,000 |
| 2017/06/13 | 142 | 142 | 140 | 141 | -1 | -0.7% | 436,000 |
| 2017/06/12 | 141 | 143 | 140 | 142 | +2 | +1.4% | 576,000 |
| 2017/06/09 | 139 | 141 | 138 | 140 | +1 | +0.7% | 1,090,000 |
| 2017/06/08 | 141 | 142 | 139 | 139 | -2 | -1.4% | 1,100,000 |
| 2017/06/07 | 140 | 142 | 140 | 141 | +1 | +0.7% | 648,000 |
| 2017/06/06 | 142 | 143 | 140 | 140 | +2 | +1.4% | 1,387,000 |
| 2017/06/05 | 139 | 140 | 138 | 138 | -1 | -0.7% | 337,000 |
| 2017/06/02 | 137 | 141 | 137 | 139 | +1 | +0.7% | 1,614,000 |
| 2017/06/01 | 136 | 138 | 136 | 138 | +2 | +1.5% | 866,000 |
| 2017/05/31 | 138 | 139 | 136 | 136 | -2 | -1.4% | 962,000 |
| 2017/05/30 | 138 | 139 | 137 | 138 | ±0 | ±0% | 355,000 |
| 2017/05/29 | 141 | 143 | 138 | 138 | -6 | -4.2% | 1,460,000 |
| 2017/05/26 | 146 | 148 | 142 | 144 | -1 | -0.7% | 1,359,000 |
| 2017/05/25 | 146 | 148 | 145 | 145 | -3 | -2% | 1,024,000 |
| 2017/05/24 | 144 | 148 | 143 | 148 | +6 | +4.2% | 1,844,000 |
| 2017/05/23 | 144 | 145 | 142 | 142 | -1 | -0.7% | 1,067,000 |
| 2017/05/22 | 140 | 144 | 138 | 143 | +3 | +2.1% | 1,451,000 |
| 2017/05/19 | 143 | 143 | 138 | 140 | -3 | -2.1% | 736,000 |
| 2017/05/18 | 138 | 143 | 136 | 143 | +1 | +0.7% | 1,695,000 |
| 2017/05/17 | 144 | 144 | 141 | 142 | -2 | -1.4% | 396,000 |
| 2017/05/16 | 142 | 144 | 141 | 144 | +3 | +2.1% | 747,000 |
| 2017/05/15 | 144 | 144 | 140 | 141 | -3 | -2.1% | 703,000 |
| 2017/05/12 | 142 | 146 | 142 | 144 | +1 | +0.7% | 1,435,000 |
| 2017/05/11 | 143 | 143 | 140 | 143 | +2 | +1.4% | 1,435,000 |
1901～
1950
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
