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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 156 | 157 | 155 | 156 | ±0 | ±0% | 890,000 |
| 2017/08/14 | 155 | 157 | 153 | 156 | ±0 | ±0% | 836,000 |
| 2017/08/10 | 155 | 158 | 155 | 156 | +1 | +0.6% | 1,276,000 |
| 2017/08/09 | 157 | 157 | 155 | 155 | -2 | -1.3% | 834,000 |
| 2017/08/08 | 155 | 157 | 153 | 157 | +2 | +1.3% | 1,352,000 |
| 2017/08/07 | 154 | 158 | 152 | 155 | +1 | +0.6% | 2,452,000 |
| 2017/08/04 | 151 | 154 | 151 | 154 | +4 | +2.7% | 1,702,000 |
| 2017/08/03 | 150 | 152 | 148 | 150 | ±0 | ±0% | 1,212,000 |
| 2017/08/02 | 151 | 151 | 150 | 150 | -1 | -0.7% | 413,000 |
| 2017/08/01 | 151 | 152 | 150 | 151 | +1 | +0.7% | 691,000 |
| 2017/07/31 | 151 | 151 | 149 | 150 | -1 | -0.7% | 512,000 |
| 2017/07/28 | 150 | 151 | 149 | 151 | +1 | +0.7% | 505,000 |
| 2017/07/27 | 150 | 151 | 149 | 150 | -1 | -0.7% | 368,000 |
| 2017/07/26 | 151 | 151 | 149 | 151 | +1 | +0.7% | 668,000 |
| 2017/07/25 | 151 | 151 | 150 | 150 | -1 | -0.7% | 357,000 |
| 2017/07/24 | 151 | 152 | 150 | 151 | ±0 | ±0% | 659,000 |
| 2017/07/21 | 151 | 152 | 150 | 151 | ±0 | ±0% | 749,000 |
| 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 |
1951～
2000
件表示中 / 3759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 | 103,200円 | +4.9% | -4.5% | 4.84% | 18.69倍 | 0.37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 | 111,800円 | +0.2% | +33.3% | 3.85% | 9.87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 | 5,500円 | +59.3% | +999.9% | 0.00% | 166.67倍 | 12.44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 |
| ユニチカ | 19,900円 | - | - | 0.00% | - | -1.61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 |
| ソトー | 79,400円 | +19.5% | +999.9% | 5.04% | 24.98倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
