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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 999 | 999 | 994 | 994 | -1 | -0.1% | 51,400 |
| 2024/12/19 | 992 | 999 | 992 | 995 | -1 | -0.1% | 52,800 |
| 2024/12/18 | 1,000 | 1,001 | 996 | 996 | -9 | -0.9% | 30,600 |
| 2024/12/17 | 1,007 | 1,008 | 1,000 | 1,005 | ±0 | ±0% | 21,400 |
| 2024/12/16 | 1,003 | 1,006 | 1,000 | 1,005 | +4 | +0.4% | 34,600 |
| 2024/12/13 | 997 | 1,001 | 997 | 1,001 | ±0 | ±0% | 27,200 |
| 2024/12/12 | 998 | 1,003 | 998 | 1,001 | +4 | +0.4% | 40,600 |
| 2024/12/11 | 1,001 | 1,001 | 994 | 997 | +3 | +0.3% | 42,100 |
| 2024/12/10 | 995 | 996 | 993 | 994 | ±0 | ±0% | 31,400 |
| 2024/12/09 | 994 | 999 | 993 | 994 | +1 | +0.1% | 45,400 |
| 2024/12/06 | 993 | 995 | 991 | 993 | ±0 | ±0% | 47,600 |
| 2024/12/05 | 994 | 997 | 990 | 993 | +1 | +0.1% | 74,400 |
| 2024/12/04 | 999 | 1,001 | 992 | 992 | -7 | -0.7% | 21,400 |
| 2024/12/03 | 993 | 1,002 | 993 | 999 | +6 | +0.6% | 49,000 |
| 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 |
151～
200
件表示中 / 3756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 | 100,900円 | +4.9% | -4.5% | 4.96% | 18.27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 | 111,500円 | +0.2% | +33.3% | 3.86% | 9.85倍 | 0.47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 | 5,900円 | +59.3% | +999.9% | 0.00% | 178.79倍 | 13.35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 | 80,200円 | +19.5% | +999.9% | 4.99% | 25.24倍 | 0.68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 | 18,400円 | - | - | 0.00% | - | -1.49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
