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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 104 | 107 | 102 | 102 | -1 | -1% | 1,479,000 |
| 2016/07/12 | 103 | 104 | 102 | 103 | ±0 | ±0% | 583,000 |
| 2016/07/11 | 103 | 103 | 102 | 103 | +3 | +3% | 262,000 |
| 2016/07/08 | 101 | 102 | 100 | 100 | -1 | -1% | 188,000 |
| 2016/07/07 | 102 | 103 | 101 | 101 | -2 | -1.9% | 216,000 |
| 2016/07/06 | 102 | 103 | 101 | 103 | +1 | +1% | 281,000 |
| 2016/07/05 | 103 | 104 | 102 | 102 | -1 | -1% | 177,000 |
| 2016/07/04 | 102 | 104 | 102 | 103 | +1 | +1% | 205,000 |
| 2016/07/01 | 104 | 104 | 102 | 102 | -2 | -1.9% | 265,000 |
| 2016/06/30 | 103 | 104 | 102 | 104 | +2 | +2% | 259,000 |
| 2016/06/29 | 103 | 104 | 102 | 102 | ±0 | ±0% | 344,000 |
| 2016/06/28 | 100 | 103 | 100 | 102 | +2 | +2% | 330,000 |
| 2016/06/27 | 101 | 103 | 100 | 100 | -1 | -1% | 433,000 |
| 2016/06/24 | 107 | 108 | 100 | 101 | -6 | -5.6% | 915,000 |
| 2016/06/23 | 106 | 107 | 104 | 107 | +1 | +0.9% | 294,000 |
| 2016/06/22 | 107 | 107 | 105 | 106 | -1 | -0.9% | 136,000 |
| 2016/06/21 | 106 | 108 | 105 | 107 | +1 | +0.9% | 330,000 |
| 2016/06/20 | 106 | 107 | 105 | 106 | +1 | +1% | 315,000 |
| 2016/06/17 | 105 | 106 | 104 | 105 | +1 | +1% | 319,000 |
| 2016/06/16 | 108 | 108 | 104 | 104 | -4 | -3.7% | 586,000 |
| 2016/06/15 | 107 | 109 | 107 | 108 | ±0 | ±0% | 349,000 |
| 2016/06/14 | 111 | 111 | 108 | 108 | -3 | -2.7% | 442,000 |
| 2016/06/13 | 113 | 113 | 111 | 111 | -3 | -2.6% | 507,000 |
| 2016/06/10 | 113 | 114 | 112 | 114 | +1 | +0.9% | 531,000 |
| 2016/06/09 | 112 | 113 | 111 | 113 | ±0 | ±0% | 439,000 |
| 2016/06/08 | 112 | 113 | 111 | 113 | +1 | +0.9% | 480,000 |
| 2016/06/07 | 111 | 112 | 110 | 112 | +1 | +0.9% | 567,000 |
| 2016/06/06 | 109 | 111 | 109 | 111 | ±0 | ±0% | 257,000 |
| 2016/06/03 | 110 | 111 | 109 | 111 | +1 | +0.9% | 321,000 |
| 2016/06/02 | 112 | 112 | 110 | 110 | -2 | -1.8% | 567,000 |
| 2016/06/01 | 111 | 112 | 110 | 112 | +1 | +0.9% | 535,000 |
| 2016/05/31 | 111 | 112 | 110 | 111 | ±0 | ±0% | 577,000 |
| 2016/05/30 | 111 | 112 | 110 | 111 | ±0 | ±0% | 458,000 |
| 2016/05/27 | 112 | 112 | 109 | 111 | -1 | -0.9% | 995,000 |
| 2016/05/26 | 113 | 113 | 112 | 112 | -1 | -0.9% | 165,000 |
| 2016/05/25 | 114 | 114 | 112 | 113 | ±0 | ±0% | 263,000 |
| 2016/05/24 | 114 | 114 | 112 | 113 | -1 | -0.9% | 280,000 |
| 2016/05/23 | 113 | 114 | 113 | 114 | +1 | +0.9% | 273,000 |
| 2016/05/20 | 113 | 114 | 112 | 113 | ±0 | ±0% | 221,000 |
| 2016/05/19 | 113 | 114 | 112 | 113 | ±0 | ±0% | 266,000 |
| 2016/05/18 | 111 | 114 | 111 | 113 | +2 | +1.8% | 538,000 |
| 2016/05/17 | 110 | 112 | 110 | 111 | +2 | +1.8% | 418,000 |
| 2016/05/16 | 111 | 111 | 109 | 109 | -2 | -1.8% | 382,000 |
| 2016/05/13 | 113 | 113 | 110 | 111 | -2 | -1.8% | 552,000 |
| 2016/05/12 | 112 | 116 | 111 | 113 | ±0 | ±0% | 795,000 |
| 2016/05/11 | 109 | 114 | 108 | 113 | +5 | +4.6% | 1,631,000 |
| 2016/05/10 | 108 | 110 | 107 | 108 | +1 | +0.9% | 455,000 |
| 2016/05/09 | 108 | 108 | 107 | 107 | ±0 | ±0% | 97,000 |
| 2016/05/06 | 108 | 108 | 107 | 107 | ±0 | ±0% | 103,000 |
| 2016/05/02 | 108 | 109 | 107 | 107 | -4 | -3.6% | 241,000 |
2151～
2200
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
