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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,127 | 1,132 | 1,119 | 1,119 | -7 | -0.6% | 22,100 |
| 2024/07/04 | 1,127 | 1,127 | 1,120 | 1,126 | +7 | +0.6% | 38,600 |
| 2024/07/03 | 1,126 | 1,126 | 1,118 | 1,119 | -1 | -0.1% | 25,500 |
| 2024/07/02 | 1,121 | 1,124 | 1,106 | 1,120 | -2 | -0.2% | 76,800 |
| 2024/07/01 | 1,128 | 1,133 | 1,122 | 1,122 | -12 | -1.1% | 41,200 |
| 2024/06/28 | 1,137 | 1,138 | 1,126 | 1,134 | -3 | -0.3% | 27,000 |
| 2024/06/27 | 1,126 | 1,137 | 1,126 | 1,137 | +9 | +0.8% | 47,400 |
| 2024/06/26 | 1,126 | 1,132 | 1,122 | 1,128 | +8 | +0.7% | 48,700 |
| 2024/06/25 | 1,119 | 1,126 | 1,118 | 1,120 | +3 | +0.3% | 28,400 |
| 2024/06/24 | 1,118 | 1,123 | 1,080 | 1,117 | +1 | +0.1% | 62,300 |
| 2024/06/21 | 1,115 | 1,121 | 1,115 | 1,116 | +1 | +0.1% | 38,700 |
| 2024/06/20 | 1,111 | 1,118 | 1,108 | 1,115 | +6 | +0.5% | 53,400 |
| 2024/06/19 | 1,100 | 1,109 | 1,100 | 1,109 | +9 | +0.8% | 34,300 |
| 2024/06/18 | 1,088 | 1,105 | 1,088 | 1,100 | +16 | +1.5% | 60,400 |
| 2024/06/17 | 1,085 | 1,085 | 1,075 | 1,084 | -10 | -0.9% | 34,000 |
| 2024/06/14 | 1,080 | 1,094 | 1,073 | 1,094 | +24 | +2.2% | 53,800 |
| 2024/06/13 | 1,095 | 1,095 | 1,066 | 1,070 | -23 | -2.1% | 52,400 |
| 2024/06/12 | 1,095 | 1,097 | 1,084 | 1,093 | -2 | -0.2% | 20,800 |
| 2024/06/11 | 1,093 | 1,100 | 1,093 | 1,095 | -4 | -0.4% | 51,600 |
| 2024/06/10 | 1,091 | 1,099 | 1,085 | 1,099 | +12 | +1.1% | 58,700 |
| 2024/06/07 | 1,087 | 1,090 | 1,083 | 1,087 | +1 | +0.1% | 20,300 |
| 2024/06/06 | 1,086 | 1,092 | 1,083 | 1,086 | +3 | +0.3% | 19,800 |
| 2024/06/05 | 1,092 | 1,092 | 1,083 | 1,083 | -3 | -0.3% | 28,900 |
| 2024/06/04 | 1,090 | 1,094 | 1,086 | 1,086 | -2 | -0.2% | 34,400 |
| 2024/06/03 | 1,086 | 1,092 | 1,083 | 1,088 | +4 | +0.4% | 28,600 |
| 2024/05/31 | 1,084 | 1,085 | 1,078 | 1,084 | +13 | +1.2% | 25,000 |
| 2024/05/30 | 1,072 | 1,082 | 1,064 | 1,071 | -5 | -0.5% | 102,700 |
| 2024/05/29 | 1,078 | 1,092 | 1,076 | 1,076 | -7 | -0.6% | 36,500 |
| 2024/05/28 | 1,085 | 1,094 | 1,079 | 1,083 | -7 | -0.6% | 51,200 |
| 2024/05/27 | 1,086 | 1,090 | 1,081 | 1,090 | +4 | +0.4% | 48,900 |
| 2024/05/24 | 1,068 | 1,087 | 1,068 | 1,086 | +7 | +0.6% | 39,800 |
| 2024/05/23 | 1,072 | 1,079 | 1,067 | 1,079 | +4 | +0.4% | 41,000 |
| 2024/05/22 | 1,078 | 1,079 | 1,065 | 1,075 | +3 | +0.3% | 63,500 |
| 2024/05/21 | 1,087 | 1,089 | 1,070 | 1,072 | -11 | -1% | 52,400 |
| 2024/05/20 | 1,071 | 1,085 | 1,066 | 1,083 | +20 | +1.9% | 73,900 |
| 2024/05/17 | 1,062 | 1,071 | 1,058 | 1,063 | ±0 | ±0% | 37,000 |
| 2024/05/16 | 1,074 | 1,080 | 1,055 | 1,063 | -31 | -2.8% | 68,500 |
| 2024/05/15 | 1,071 | 1,108 | 1,071 | 1,094 | +25 | +2.3% | 221,600 |
| 2024/05/14 | 1,038 | 1,080 | 1,030 | 1,069 | +21 | +2% | 405,500 |
| 2024/05/13 | 1,047 | 1,053 | 1,040 | 1,048 | +4 | +0.4% | 77,100 |
| 2024/05/10 | 1,041 | 1,047 | 1,041 | 1,044 | +4 | +0.4% | 45,900 |
| 2024/05/09 | 1,041 | 1,044 | 1,036 | 1,040 | ±0 | ±0% | 33,600 |
| 2024/05/08 | 1,046 | 1,051 | 1,040 | 1,040 | -4 | -0.4% | 32,600 |
| 2024/05/07 | 1,043 | 1,045 | 1,037 | 1,044 | +7 | +0.7% | 37,800 |
| 2024/05/02 | 1,040 | 1,045 | 1,037 | 1,037 | -1 | -0.1% | 38,300 |
| 2024/05/01 | 1,040 | 1,043 | 1,034 | 1,038 | -10 | -1% | 41,000 |
| 2024/04/30 | 1,033 | 1,050 | 1,031 | 1,048 | +11 | +1.1% | 116,200 |
| 2024/04/26 | 1,048 | 1,048 | 1,036 | 1,037 | -7 | -0.7% | 182,100 |
| 2024/04/25 | 1,053 | 1,055 | 1,043 | 1,044 | -9 | -0.9% | 39,200 |
| 2024/04/24 | 1,062 | 1,062 | 1,048 | 1,053 | -3 | -0.3% | 67,100 |
201～
250
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
