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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,024 | 1,024 | 1,011 | 1,019 | +3 | +0.3% | 23,600 |
| 2024/09/17 | 1,025 | 1,025 | 1,006 | 1,016 | +1 | +0.1% | 34,800 |
| 2024/09/13 | 1,015 | 1,021 | 1,015 | 1,015 | -7 | -0.7% | 34,900 |
| 2024/09/12 | 1,020 | 1,028 | 1,016 | 1,022 | +13 | +1.3% | 29,600 |
| 2024/09/11 | 1,031 | 1,031 | 1,006 | 1,009 | -26 | -2.5% | 59,300 |
| 2024/09/10 | 1,037 | 1,049 | 1,033 | 1,035 | -8 | -0.8% | 33,700 |
| 2024/09/09 | 1,039 | 1,043 | 1,029 | 1,043 | -2 | -0.2% | 36,900 |
| 2024/09/06 | 1,057 | 1,061 | 1,044 | 1,045 | -7 | -0.7% | 34,200 |
| 2024/09/05 | 1,055 | 1,068 | 1,050 | 1,052 | -3 | -0.3% | 35,700 |
| 2024/09/04 | 1,069 | 1,077 | 1,055 | 1,055 | -22 | -2% | 54,300 |
| 2024/09/03 | 1,080 | 1,081 | 1,073 | 1,077 | ±0 | ±0% | 9,500 |
| 2024/09/02 | 1,077 | 1,078 | 1,069 | 1,077 | -4 | -0.4% | 28,200 |
| 2024/08/30 | 1,085 | 1,085 | 1,073 | 1,081 | +5 | +0.5% | 17,900 |
| 2024/08/29 | 1,076 | 1,076 | 1,066 | 1,076 | ±0 | ±0% | 28,900 |
| 2024/08/28 | 1,090 | 1,090 | 1,074 | 1,076 | -9 | -0.8% | 18,500 |
| 2024/08/27 | 1,085 | 1,087 | 1,078 | 1,085 | +10 | +0.9% | 13,800 |
| 2024/08/26 | 1,089 | 1,089 | 1,075 | 1,075 | -2 | -0.2% | 22,800 |
| 2024/08/23 | 1,076 | 1,082 | 1,072 | 1,077 | +11 | +1% | 25,600 |
| 2024/08/22 | 1,076 | 1,076 | 1,060 | 1,066 | +10 | +0.9% | 24,500 |
| 2024/08/21 | 1,067 | 1,067 | 1,056 | 1,056 | -11 | -1% | 27,900 |
| 2024/08/20 | 1,071 | 1,071 | 1,059 | 1,067 | +12 | +1.1% | 17,200 |
| 2024/08/19 | 1,076 | 1,076 | 1,053 | 1,055 | -21 | -2% | 52,000 |
| 2024/08/16 | 1,068 | 1,076 | 1,060 | 1,076 | +30 | +2.9% | 39,000 |
| 2024/08/15 | 1,055 | 1,055 | 1,042 | 1,046 | -3 | -0.3% | 14,700 |
| 2024/08/14 | 1,050 | 1,052 | 1,040 | 1,049 | ±0 | ±0% | 18,000 |
| 2024/08/13 | 1,050 | 1,050 | 1,033 | 1,049 | +22 | +2.1% | 27,400 |
| 2024/08/09 | 1,040 | 1,050 | 1,010 | 1,027 | +9 | +0.9% | 72,700 |
| 2024/08/08 | 1,017 | 1,041 | 1,013 | 1,018 | -16 | -1.5% | 52,300 |
| 2024/08/07 | 1,006 | 1,056 | 1,006 | 1,034 | +1 | +0.1% | 63,700 |
| 2024/08/06 | 1,031 | 1,059 | 1,021 | 1,033 | +60 | +6.2% | 102,200 |
| 2024/08/05 | 1,040 | 1,044 | 965 | 973 | -112 | -10.3% | 162,400 |
| 2024/08/02 | 1,091 | 1,109 | 1,084 | 1,085 | -51 | -4.5% | 83,700 |
| 2024/08/01 | 1,152 | 1,158 | 1,132 | 1,136 | -34 | -2.9% | 58,400 |
| 2024/07/31 | 1,163 | 1,170 | 1,148 | 1,170 | +11 | +0.9% | 52,800 |
| 2024/07/30 | 1,150 | 1,168 | 1,150 | 1,159 | +14 | +1.2% | 175,900 |
| 2024/07/29 | 1,139 | 1,147 | 1,135 | 1,145 | +18 | +1.6% | 27,100 |
| 2024/07/26 | 1,123 | 1,134 | 1,120 | 1,127 | +11 | +1% | 49,100 |
| 2024/07/25 | 1,119 | 1,125 | 1,115 | 1,116 | -5 | -0.4% | 47,300 |
| 2024/07/24 | 1,144 | 1,146 | 1,121 | 1,121 | -23 | -2% | 39,800 |
| 2024/07/23 | 1,140 | 1,149 | 1,140 | 1,144 | +5 | +0.4% | 19,100 |
| 2024/07/22 | 1,139 | 1,146 | 1,130 | 1,139 | +2 | +0.2% | 86,100 |
| 2024/07/19 | 1,149 | 1,149 | 1,132 | 1,137 | -2 | -0.2% | 31,500 |
| 2024/07/18 | 1,147 | 1,150 | 1,139 | 1,139 | -15 | -1.3% | 32,700 |
| 2024/07/17 | 1,143 | 1,154 | 1,143 | 1,154 | +13 | +1.1% | 31,000 |
| 2024/07/16 | 1,148 | 1,151 | 1,141 | 1,141 | -3 | -0.3% | 56,000 |
| 2024/07/12 | 1,138 | 1,148 | 1,138 | 1,144 | +5 | +0.4% | 44,100 |
| 2024/07/11 | 1,145 | 1,148 | 1,137 | 1,139 | -2 | -0.2% | 99,600 |
| 2024/07/10 | 1,126 | 1,141 | 1,126 | 1,141 | +11 | +1% | 34,300 |
| 2024/07/09 | 1,132 | 1,143 | 1,129 | 1,130 | -3 | -0.3% | 53,800 |
| 2024/07/08 | 1,132 | 1,134 | 1,123 | 1,133 | +14 | +1.3% | 50,500 |
151～
200
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
