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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,058 | 1,060 | 1,051 | 1,056 | -3 | -0.3% | 78,000 |
| 2024/04/22 | 1,055 | 1,060 | 1,050 | 1,059 | +18 | +1.7% | 42,700 |
| 2024/04/19 | 1,056 | 1,058 | 1,037 | 1,041 | -18 | -1.7% | 95,600 |
| 2024/04/18 | 1,050 | 1,060 | 1,045 | 1,059 | +9 | +0.9% | 107,100 |
| 2024/04/17 | 1,062 | 1,062 | 1,044 | 1,050 | -10 | -0.9% | 69,000 |
| 2024/04/16 | 1,075 | 1,075 | 1,060 | 1,060 | -21 | -1.9% | 112,800 |
| 2024/04/15 | 1,077 | 1,083 | 1,071 | 1,081 | -5 | -0.5% | 78,800 |
| 2024/04/12 | 1,088 | 1,090 | 1,081 | 1,086 | -2 | -0.2% | 71,300 |
| 2024/04/11 | 1,091 | 1,091 | 1,085 | 1,088 | -14 | -1.3% | 66,000 |
| 2024/04/10 | 1,100 | 1,103 | 1,096 | 1,102 | +3 | +0.3% | 49,900 |
| 2024/04/09 | 1,095 | 1,102 | 1,093 | 1,099 | +5 | +0.5% | 62,200 |
| 2024/04/08 | 1,098 | 1,102 | 1,090 | 1,094 | -1 | -0.1% | 89,000 |
| 2024/04/05 | 1,081 | 1,095 | 1,078 | 1,095 | -6 | -0.5% | 107,300 |
| 2024/04/04 | 1,107 | 1,112 | 1,098 | 1,101 | -2 | -0.2% | 66,800 |
| 2024/04/03 | 1,091 | 1,104 | 1,086 | 1,103 | -2 | -0.2% | 115,500 |
| 2024/04/02 | 1,116 | 1,119 | 1,101 | 1,105 | -10 | -0.9% | 65,600 |
| 2024/04/01 | 1,145 | 1,150 | 1,115 | 1,115 | -39 | -3.4% | 167,100 |
| 2024/03/29 | 1,150 | 1,156 | 1,145 | 1,154 | +13 | +1.1% | 72,700 |
| 2024/03/28 | 1,155 | 1,164 | 1,138 | 1,141 | -80 | -6.6% | 180,600 |
| 2024/03/27 | 1,215 | 1,229 | 1,212 | 1,221 | +4 | +0.3% | 162,600 |
| 2024/03/26 | 1,212 | 1,220 | 1,206 | 1,217 | -4 | -0.3% | 84,100 |
| 2024/03/25 | 1,226 | 1,232 | 1,218 | 1,221 | -3 | -0.2% | 71,700 |
| 2024/03/22 | 1,221 | 1,226 | 1,213 | 1,224 | -3 | -0.2% | 105,500 |
| 2024/03/21 | 1,225 | 1,230 | 1,222 | 1,227 | +4 | +0.3% | 62,000 |
| 2024/03/19 | 1,214 | 1,225 | 1,211 | 1,223 | +9 | +0.7% | 38,000 |
| 2024/03/18 | 1,218 | 1,223 | 1,209 | 1,214 | +2 | +0.2% | 54,500 |
| 2024/03/15 | 1,212 | 1,218 | 1,206 | 1,212 | ±0 | ±0% | 37,600 |
| 2024/03/14 | 1,207 | 1,219 | 1,207 | 1,212 | +7 | +0.6% | 27,900 |
| 2024/03/13 | 1,219 | 1,226 | 1,201 | 1,205 | -6 | -0.5% | 46,300 |
| 2024/03/12 | 1,220 | 1,220 | 1,191 | 1,211 | -3 | -0.2% | 89,600 |
| 2024/03/11 | 1,229 | 1,241 | 1,202 | 1,214 | -36 | -2.9% | 136,800 |
| 2024/03/08 | 1,215 | 1,255 | 1,215 | 1,250 | +31 | +2.5% | 133,600 |
| 2024/03/07 | 1,223 | 1,228 | 1,217 | 1,219 | ±0 | ±0% | 42,600 |
| 2024/03/06 | 1,203 | 1,225 | 1,203 | 1,219 | +12 | +1% | 62,000 |
| 2024/03/05 | 1,192 | 1,215 | 1,188 | 1,207 | +14 | +1.2% | 67,700 |
| 2024/03/04 | 1,220 | 1,221 | 1,193 | 1,193 | -26 | -2.1% | 146,000 |
| 2024/03/01 | 1,238 | 1,238 | 1,212 | 1,219 | -28 | -2.2% | 123,300 |
| 2024/02/29 | 1,230 | 1,247 | 1,224 | 1,247 | +20 | +1.6% | 99,300 |
| 2024/02/28 | 1,214 | 1,230 | 1,214 | 1,227 | +13 | +1.1% | 63,600 |
| 2024/02/27 | 1,200 | 1,219 | 1,199 | 1,214 | +14 | +1.2% | 58,600 |
| 2024/02/26 | 1,205 | 1,210 | 1,198 | 1,200 | -1 | -0.1% | 56,400 |
| 2024/02/22 | 1,205 | 1,210 | 1,200 | 1,201 | -4 | -0.3% | 34,700 |
| 2024/02/21 | 1,207 | 1,210 | 1,201 | 1,205 | -2 | -0.2% | 29,700 |
| 2024/02/20 | 1,206 | 1,210 | 1,202 | 1,207 | +7 | +0.6% | 60,000 |
| 2024/02/19 | 1,187 | 1,200 | 1,187 | 1,200 | +13 | +1.1% | 74,600 |
| 2024/02/16 | 1,183 | 1,187 | 1,163 | 1,187 | +16 | +1.4% | 69,700 |
| 2024/02/15 | 1,195 | 1,198 | 1,171 | 1,171 | -25 | -2.1% | 104,300 |
| 2024/02/14 | 1,212 | 1,212 | 1,185 | 1,196 | -11 | -0.9% | 76,900 |
| 2024/02/13 | 1,217 | 1,221 | 1,207 | 1,207 | -3 | -0.2% | 63,700 |
| 2024/02/09 | 1,202 | 1,217 | 1,200 | 1,210 | +6 | +0.5% | 51,600 |
251～
300
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
