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 |
|---|---|---|---|---|---|---|---|
| 2010/09/02 | 109 | 109 | 106 | 107 | -1 | -0.9% | 646,000 |
| 2010/09/01 | 105 | 108 | 104 | 108 | +5 | +4.9% | 952,000 |
| 2010/08/31 | 106 | 106 | 103 | 103 | -4 | -3.7% | 358,000 |
| 2010/08/30 | 107 | 109 | 106 | 107 | +1 | +0.9% | 312,000 |
| 2010/08/27 | 104 | 106 | 103 | 106 | +3 | +2.9% | 335,000 |
| 2010/08/26 | 105 | 105 | 103 | 103 | ±0 | ±0% | 352,000 |
| 2010/08/25 | 104 | 105 | 103 | 103 | -3 | -2.8% | 381,000 |
| 2010/08/24 | 106 | 107 | 105 | 106 | -1 | -0.9% | 356,000 |
| 2010/08/23 | 110 | 110 | 107 | 107 | -3 | -2.7% | 467,000 |
| 2010/08/20 | 110 | 114 | 109 | 110 | -2 | -1.8% | 1,177,000 |
| 2010/08/19 | 111 | 112 | 110 | 112 | +2 | +1.8% | 724,000 |
| 2010/08/18 | 111 | 112 | 109 | 110 | -1 | -0.9% | 1,337,000 |
| 2010/08/17 | 105 | 115 | 105 | 111 | +5 | +4.7% | 3,545,000 |
| 2010/08/16 | 104 | 106 | 103 | 106 | +3 | +2.9% | 325,000 |
| 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 |
3651～
3700
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 | 101,200円 | +4.9% | -4.5% | 4.94% | 18.32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 | 111,800円 | +0.2% | +33.3% | 3.85% | 9.88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 | 21,300円 | - | - | 0.00% | - | -1.72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
