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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/08 | 1,200 | 1,211 | 1,185 | 1,204 | +2 | +0.2% | 88,000 |
| 2024/02/07 | 1,200 | 1,210 | 1,198 | 1,202 | +1 | +0.1% | 40,800 |
| 2024/02/06 | 1,204 | 1,208 | 1,200 | 1,201 | -8 | -0.7% | 35,100 |
| 2024/02/05 | 1,204 | 1,210 | 1,200 | 1,209 | +6 | +0.5% | 40,600 |
| 2024/02/02 | 1,204 | 1,205 | 1,189 | 1,203 | -1 | -0.1% | 62,600 |
| 2024/02/01 | 1,205 | 1,210 | 1,199 | 1,204 | -13 | -1.1% | 52,800 |
| 2024/01/31 | 1,207 | 1,217 | 1,196 | 1,217 | +13 | +1.1% | 59,800 |
| 2024/01/30 | 1,222 | 1,226 | 1,203 | 1,204 | -25 | -2% | 147,800 |
| 2024/01/29 | 1,215 | 1,230 | 1,214 | 1,229 | +21 | +1.7% | 66,000 |
| 2024/01/26 | 1,207 | 1,215 | 1,203 | 1,208 | +4 | +0.3% | 44,400 |
| 2024/01/25 | 1,199 | 1,207 | 1,193 | 1,204 | +3 | +0.2% | 61,800 |
| 2024/01/24 | 1,200 | 1,205 | 1,191 | 1,201 | +8 | +0.7% | 42,400 |
| 2024/01/23 | 1,205 | 1,207 | 1,189 | 1,193 | -10 | -0.8% | 62,600 |
| 2024/01/22 | 1,198 | 1,203 | 1,193 | 1,203 | +9 | +0.8% | 62,700 |
| 2024/01/19 | 1,195 | 1,200 | 1,188 | 1,194 | +2 | +0.2% | 74,100 |
| 2024/01/18 | 1,192 | 1,200 | 1,178 | 1,192 | ±0 | ±0% | 49,600 |
| 2024/01/17 | 1,224 | 1,225 | 1,190 | 1,192 | -19 | -1.6% | 93,600 |
| 2024/01/16 | 1,224 | 1,239 | 1,211 | 1,211 | -1 | -0.1% | 127,900 |
| 2024/01/15 | 1,195 | 1,220 | 1,195 | 1,212 | +20 | +1.7% | 144,500 |
| 2024/01/12 | 1,180 | 1,192 | 1,175 | 1,192 | +17 | +1.4% | 127,100 |
| 2024/01/11 | 1,179 | 1,183 | 1,170 | 1,175 | +11 | +0.9% | 89,400 |
| 2024/01/10 | 1,175 | 1,180 | 1,162 | 1,164 | -11 | -0.9% | 103,500 |
| 2024/01/09 | 1,174 | 1,180 | 1,163 | 1,175 | +15 | +1.3% | 149,300 |
| 2024/01/05 | 1,121 | 1,166 | 1,121 | 1,160 | +52 | +4.7% | 193,600 |
| 2024/01/04 | 1,100 | 1,108 | 1,091 | 1,108 | +13 | +1.2% | 55,700 |
| 2023/12/29 | 1,089 | 1,095 | 1,084 | 1,095 | +15 | +1.4% | 48,600 |
| 2023/12/28 | 1,082 | 1,083 | 1,077 | 1,080 | +6 | +0.6% | 28,200 |
| 2023/12/27 | 1,064 | 1,074 | 1,064 | 1,074 | +10 | +0.9% | 30,700 |
| 2023/12/26 | 1,058 | 1,067 | 1,058 | 1,064 | ±0 | ±0% | 24,100 |
| 2023/12/25 | 1,070 | 1,074 | 1,058 | 1,064 | -4 | -0.4% | 36,400 |
| 2023/12/22 | 1,060 | 1,070 | 1,060 | 1,068 | +8 | +0.8% | 22,400 |
| 2023/12/21 | 1,055 | 1,064 | 1,051 | 1,060 | +2 | +0.2% | 35,200 |
| 2023/12/20 | 1,055 | 1,066 | 1,055 | 1,058 | +5 | +0.5% | 27,800 |
| 2023/12/19 | 1,059 | 1,060 | 1,052 | 1,053 | -3 | -0.3% | 29,500 |
| 2023/12/18 | 1,053 | 1,059 | 1,049 | 1,056 | -8 | -0.8% | 47,700 |
351～
400
件表示中 / 3757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 | 100,900円 | +4.9% | -4.5% | 4.96% | 18.27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% | 9.88倍 | 0.48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 |
| ユニチカ | 21,000円 | - | - | 0.00% | - | -1.70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 |
| ソトー | 77,300円 | +19.5% | +999.9% | 5.17% | 24.32倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
