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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 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 |
251～
300
件表示中 / 3756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 | 101,100円 | +4.9% | -4.5% | 4.95% | 18.31倍 | 0.36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 | 111,900円 | +0.2% | +33.3% | 3.84% | 9.89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 | 5,700円 | +59.3% | +999.9% | 0.00% | 172.73倍 | 12.90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 | 81,000円 | +19.5% | +999.9% | 4.94% | 25.49倍 | 0.69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 | 20,800円 | - | - | 0.00% | - | -1.68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
