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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 104 | 104 | 102 | 103 | ±0 | ±0% | 251,000 |
| 2010/08/12 | 103 | 104 | 102 | 103 | -2 | -1.9% | 428,000 |
| 2010/08/11 | 106 | 106 | 104 | 105 | -1 | -0.9% | 468,000 |
| 2010/08/10 | 107 | 107 | 106 | 106 | -1 | -0.9% | 258,000 |
| 2010/08/09 | 107 | 107 | 105 | 107 | -1 | -0.9% | 472,000 |
| 2010/08/06 | 109 | 111 | 107 | 108 | -2 | -1.8% | 870,000 |
| 2010/08/05 | 109 | 111 | 109 | 110 | +2 | +1.9% | 555,000 |
| 2010/08/04 | 107 | 108 | 106 | 108 | +1 | +0.9% | 273,000 |
| 2010/08/03 | 107 | 108 | 106 | 107 | +1 | +0.9% | 210,000 |
| 2010/08/02 | 106 | 107 | 105 | 106 | +1 | +1% | 301,000 |
| 2010/07/30 | 107 | 108 | 105 | 105 | -1 | -0.9% | 466,000 |
| 2010/07/29 | 108 | 109 | 106 | 106 | -2 | -1.9% | 554,000 |
| 2010/07/28 | 107 | 109 | 107 | 108 | +2 | +1.9% | 541,000 |
| 2010/07/27 | 107 | 110 | 106 | 106 | ±0 | ±0% | 946,000 |
| 2010/07/26 | 108 | 108 | 105 | 106 | +1 | +1% | 369,000 |
| 2010/07/23 | 105 | 106 | 104 | 105 | +2 | +1.9% | 565,000 |
| 2010/07/22 | 103 | 104 | 103 | 103 | -1 | -1% | 304,000 |
| 2010/07/21 | 106 | 107 | 104 | 104 | -1 | -1% | 376,000 |
| 2010/07/20 | 105 | 107 | 105 | 105 | -3 | -2.8% | 800,000 |
| 2010/07/16 | 111 | 111 | 107 | 108 | -3 | -2.7% | 1,049,000 |
| 2010/07/15 | 113 | 113 | 111 | 111 | -2 | -1.8% | 320,000 |
| 2010/07/14 | 113 | 115 | 112 | 113 | +2 | +1.8% | 917,000 |
| 2010/07/13 | 112 | 113 | 111 | 111 | -1 | -0.9% | 689,000 |
| 2010/07/12 | 113 | 114 | 112 | 112 | ±0 | ±0% | 1,064,000 |
| 2010/07/09 | 113 | 115 | 112 | 112 | -1 | -0.9% | 1,019,000 |
| 2010/07/08 | 114 | 115 | 113 | 113 | +2 | +1.8% | 709,000 |
| 2010/07/07 | 112 | 114 | 111 | 111 | -3 | -2.6% | 559,000 |
| 2010/07/06 | 113 | 114 | 110 | 114 | ±0 | ±0% | 1,029,000 |
| 2010/07/05 | 112 | 115 | 112 | 114 | +3 | +2.7% | 866,000 |
| 2010/07/02 | 110 | 112 | 110 | 111 | +1 | +0.9% | 716,000 |
| 2010/07/01 | 111 | 111 | 110 | 110 | -1 | -0.9% | 547,000 |
| 2010/06/30 | 112 | 112 | 110 | 111 | -3 | -2.6% | 860,000 |
| 2010/06/29 | 118 | 119 | 114 | 114 | -4 | -3.4% | 788,000 |
| 2010/06/28 | 121 | 124 | 118 | 118 | -2 | -1.7% | 1,131,000 |
| 2010/06/25 | 122 | 124 | 120 | 120 | -5 | -4% | 945,000 |
| 2010/06/24 | 128 | 129 | 124 | 125 | -8 | -6% | 3,172,000 |
| 2010/06/23 | 121 | 134 | 119 | 133 | +11 | +9% | 4,889,000 |
| 2010/06/22 | 120 | 122 | 120 | 122 | ±0 | ±0% | 364,000 |
| 2010/06/21 | 120 | 122 | 120 | 122 | +2 | +1.7% | 640,000 |
| 2010/06/18 | 120 | 122 | 119 | 120 | ±0 | ±0% | 515,000 |
| 2010/06/17 | 119 | 120 | 119 | 120 | ±0 | ±0% | 316,000 |
| 2010/06/16 | 120 | 121 | 120 | 120 | +1 | +0.8% | 248,000 |
| 2010/06/15 | 119 | 120 | 118 | 119 | -1 | -0.8% | 172,000 |
| 2010/06/14 | 117 | 120 | 117 | 120 | +4 | +3.4% | 279,000 |
| 2010/06/11 | 119 | 119 | 116 | 116 | +1 | +0.9% | 652,000 |
| 2010/06/10 | 115 | 116 | 114 | 115 | ±0 | ±0% | 321,000 |
| 2010/06/09 | 118 | 118 | 115 | 115 | -2 | -1.7% | 280,000 |
| 2010/06/08 | 117 | 119 | 116 | 117 | -1 | -0.8% | 531,000 |
| 2010/06/07 | 118 | 119 | 118 | 118 | -2 | -1.7% | 390,000 |
| 2010/06/04 | 120 | 123 | 120 | 120 | -1 | -0.8% | 929,000 |
3601～
3650
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
