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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 84 | 85 | 84 | 85 | -1 | -1.2% | 189,000 |
| 2011/08/19 | 86 | 86 | 85 | 86 | -1 | -1.1% | 274,000 |
| 2011/08/18 | 89 | 89 | 87 | 87 | -2 | -2.2% | 200,000 |
| 2011/08/17 | 87 | 89 | 87 | 89 | +1 | +1.1% | 203,000 |
| 2011/08/16 | 88 | 90 | 87 | 88 | ±0 | ±0% | 474,000 |
| 2011/08/15 | 86 | 88 | 86 | 88 | +3 | +3.5% | 278,000 |
| 2011/08/12 | 88 | 88 | 85 | 85 | -2 | -2.3% | 418,000 |
| 2011/08/11 | 85 | 87 | 85 | 87 | ±0 | ±0% | 326,000 |
| 2011/08/10 | 88 | 89 | 87 | 87 | +1 | +1.2% | 325,000 |
| 2011/08/09 | 82 | 86 | 81 | 86 | ±0 | ±0% | 982,000 |
| 2011/08/08 | 88 | 88 | 85 | 86 | -2 | -2.3% | 639,000 |
| 2011/08/05 | 87 | 89 | 87 | 88 | -3 | -3.3% | 606,000 |
| 2011/08/04 | 92 | 92 | 90 | 91 | +3 | +3.4% | 587,000 |
| 2011/08/03 | 90 | 90 | 88 | 88 | -2 | -2.2% | 323,000 |
| 2011/08/02 | 91 | 91 | 90 | 90 | -2 | -2.2% | 265,000 |
| 2011/08/01 | 90 | 93 | 90 | 92 | +2 | +2.2% | 357,000 |
| 2011/07/29 | 91 | 91 | 90 | 90 | -1 | -1.1% | 320,000 |
| 2011/07/28 | 93 | 93 | 91 | 91 | -3 | -3.2% | 416,000 |
| 2011/07/27 | 94 | 95 | 93 | 94 | +1 | +1.1% | 291,000 |
| 2011/07/26 | 94 | 95 | 93 | 93 | -1 | -1.1% | 231,000 |
| 2011/07/25 | 93 | 95 | 92 | 94 | +1 | +1.1% | 565,000 |
| 2011/07/22 | 93 | 94 | 92 | 93 | ±0 | ±0% | 280,000 |
| 2011/07/21 | 92 | 94 | 92 | 93 | ±0 | ±0% | 240,000 |
| 2011/07/20 | 93 | 94 | 93 | 93 | ±0 | ±0% | 342,000 |
| 2011/07/19 | 93 | 94 | 93 | 93 | ±0 | ±0% | 150,000 |
| 2011/07/15 | 93 | 95 | 93 | 93 | ±0 | ±0% | 385,000 |
| 2011/07/14 | 95 | 95 | 93 | 93 | -3 | -3.1% | 697,000 |
| 2011/07/13 | 91 | 96 | 90 | 96 | +4 | +4.3% | 1,143,000 |
| 2011/07/12 | 92 | 92 | 90 | 92 | -1 | -1.1% | 471,000 |
| 2011/07/11 | 93 | 94 | 92 | 93 | +1 | +1.1% | 738,000 |
| 2011/07/08 | 94 | 94 | 92 | 92 | -1 | -1.1% | 412,000 |
| 2011/07/07 | 92 | 95 | 91 | 93 | +1 | +1.1% | 2,165,000 |
| 2011/07/06 | 90 | 92 | 89 | 92 | +2 | +2.2% | 592,000 |
| 2011/07/05 | 91 | 91 | 90 | 90 | -1 | -1.1% | 187,000 |
| 2011/07/04 | 90 | 91 | 89 | 91 | +1 | +1.1% | 457,000 |
| 2011/07/01 | 89 | 90 | 88 | 90 | +1 | +1.1% | 469,000 |
| 2011/06/30 | 89 | 89 | 88 | 89 | ±0 | ±0% | 204,000 |
| 2011/06/29 | 89 | 89 | 88 | 89 | +1 | +1.1% | 192,000 |
| 2011/06/28 | 89 | 89 | 88 | 88 | ±0 | ±0% | 144,000 |
| 2011/06/27 | 88 | 89 | 88 | 88 | ±0 | ±0% | 264,000 |
| 2011/06/24 | 87 | 88 | 87 | 88 | +1 | +1.1% | 135,000 |
| 2011/06/23 | 87 | 88 | 86 | 87 | -1 | -1.1% | 198,000 |
| 2011/06/22 | 86 | 88 | 85 | 88 | +3 | +3.5% | 448,000 |
| 2011/06/21 | 86 | 86 | 85 | 85 | ±0 | ±0% | 173,000 |
| 2011/06/20 | 86 | 86 | 84 | 85 | -1 | -1.2% | 441,000 |
| 2011/06/17 | 87 | 87 | 86 | 86 | -1 | -1.1% | 189,000 |
| 2011/06/16 | 88 | 88 | 86 | 87 | -2 | -2.2% | 552,000 |
| 2011/06/15 | 89 | 89 | 88 | 89 | ±0 | ±0% | 200,000 |
| 2011/06/14 | 87 | 89 | 87 | 89 | +2 | +2.3% | 191,000 |
| 2011/06/13 | 88 | 88 | 86 | 87 | ±0 | ±0% | 386,000 |
3351～
3400
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
