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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/05/16 | 1,074 | 1,080 | 1,055 | 1,063 | -31 | -2.8% | 68,500 |
| 2024/05/15 | 1,071 | 1,108 | 1,071 | 1,094 | +25 | +2.3% | 221,600 |
| 2024/05/14 | 1,038 | 1,080 | 1,030 | 1,069 | +21 | +2% | 405,500 |
| 2024/05/13 | 1,047 | 1,053 | 1,040 | 1,048 | +4 | +0.4% | 77,100 |
| 2024/05/10 | 1,041 | 1,047 | 1,041 | 1,044 | +4 | +0.4% | 45,900 |
| 2024/05/09 | 1,041 | 1,044 | 1,036 | 1,040 | ±0 | ±0% | 33,600 |
| 2024/05/08 | 1,046 | 1,051 | 1,040 | 1,040 | -4 | -0.4% | 32,600 |
| 2024/05/07 | 1,043 | 1,045 | 1,037 | 1,044 | +7 | +0.7% | 37,800 |
| 2024/05/02 | 1,040 | 1,045 | 1,037 | 1,037 | -1 | -0.1% | 38,300 |
| 2024/05/01 | 1,040 | 1,043 | 1,034 | 1,038 | -10 | -1% | 41,000 |
| 2024/04/30 | 1,033 | 1,050 | 1,031 | 1,048 | +11 | +1.1% | 116,200 |
| 2024/04/26 | 1,048 | 1,048 | 1,036 | 1,037 | -7 | -0.7% | 182,100 |
| 2024/04/25 | 1,053 | 1,055 | 1,043 | 1,044 | -9 | -0.9% | 39,200 |
| 2024/04/24 | 1,062 | 1,062 | 1,048 | 1,053 | -3 | -0.3% | 67,100 |
| 2024/04/23 | 1,058 | 1,060 | 1,051 | 1,056 | -3 | -0.3% | 78,000 |
| 2024/04/22 | 1,055 | 1,060 | 1,050 | 1,059 | +18 | +1.7% | 42,700 |
| 2024/04/19 | 1,056 | 1,058 | 1,037 | 1,041 | -18 | -1.7% | 95,600 |
| 2024/04/18 | 1,050 | 1,060 | 1,045 | 1,059 | +9 | +0.9% | 107,100 |
| 2024/04/17 | 1,062 | 1,062 | 1,044 | 1,050 | -10 | -0.9% | 69,000 |
| 2024/04/16 | 1,075 | 1,075 | 1,060 | 1,060 | -21 | -1.9% | 112,800 |
| 2024/04/15 | 1,077 | 1,083 | 1,071 | 1,081 | -5 | -0.5% | 78,800 |
| 2024/04/12 | 1,088 | 1,090 | 1,081 | 1,086 | -2 | -0.2% | 71,300 |
| 2024/04/11 | 1,091 | 1,091 | 1,085 | 1,088 | -14 | -1.3% | 66,000 |
| 2024/04/10 | 1,100 | 1,103 | 1,096 | 1,102 | +3 | +0.3% | 49,900 |
| 2024/04/09 | 1,095 | 1,102 | 1,093 | 1,099 | +5 | +0.5% | 62,200 |
| 2024/04/08 | 1,098 | 1,102 | 1,090 | 1,094 | -1 | -0.1% | 89,000 |
| 2024/04/05 | 1,081 | 1,095 | 1,078 | 1,095 | -6 | -0.5% | 107,300 |
| 2024/04/04 | 1,107 | 1,112 | 1,098 | 1,101 | -2 | -0.2% | 66,800 |
| 2024/04/03 | 1,091 | 1,104 | 1,086 | 1,103 | -2 | -0.2% | 115,500 |
| 2024/04/02 | 1,116 | 1,119 | 1,101 | 1,105 | -10 | -0.9% | 65,600 |
| 2024/04/01 | 1,145 | 1,150 | 1,115 | 1,115 | -39 | -3.4% | 167,100 |
| 2024/03/29 | 1,150 | 1,156 | 1,145 | 1,154 | +13 | +1.1% | 72,700 |
| 2024/03/28 | 1,155 | 1,164 | 1,138 | 1,141 | -80 | -6.6% | 180,600 |
| 2024/03/27 | 1,215 | 1,229 | 1,212 | 1,221 | +4 | +0.3% | 162,600 |
| 2024/03/26 | 1,212 | 1,220 | 1,206 | 1,217 | -4 | -0.3% | 84,100 |
| 2024/03/25 | 1,226 | 1,232 | 1,218 | 1,221 | -3 | -0.2% | 71,700 |
| 2024/03/22 | 1,221 | 1,226 | 1,213 | 1,224 | -3 | -0.2% | 105,500 |
| 2024/03/21 | 1,225 | 1,230 | 1,222 | 1,227 | +4 | +0.3% | 62,000 |
| 2024/03/19 | 1,214 | 1,225 | 1,211 | 1,223 | +9 | +0.7% | 38,000 |
1～
50
件表示中 / 3467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 | 108,400円 | +5.2% | -1.7% | 4.61% | 15.17倍 | 0.40倍 |
|
紡績名門。航空機向け含む機能材などの育成や豊富な不動産資産活用し、財務改善を進める |
| マツオカ | 160,000円 | +6.4% | -19.9% | 3.75% | 6.15倍 | 0.48倍 |
|
アパレルＯＥＭ大手。中国、ミャンマー、バングラデシュ、ベトナムで生産。欧米系ＳＰＡ開拓 |
| ユニチカ | 24,300円 | +1.4% | - | 0.00% | 35.01倍 | 1.00倍 |
|
繊維事業は不採算部門の撤退・集約など構造改革進展。フィルムや樹脂など高分子事業を強化 |
| アツギ | 63,100円 | +13.2% | - | 0.00% | 6.32倍 | 0.30倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
| ソトー | 72,300円 | -6.6% | -13.8% | 3.87% | 16.73倍 | 0.64倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。ベトナム企業とウール染色で事業提携 |
市場注目の銘柄
チャート関連のコラム
