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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,046 | 1,054 | 1,042 | 1,053 | +10 | +1% | 69,100 |
| 2025/08/21 | 1,049 | 1,049 | 1,039 | 1,043 | -2 | -0.2% | 54,400 |
| 2025/08/20 | 1,033 | 1,047 | 1,030 | 1,045 | +13 | +1.3% | 69,800 |
| 2025/08/19 | 1,026 | 1,033 | 1,025 | 1,032 | +9 | +0.9% | 59,600 |
| 2025/08/18 | 1,023 | 1,027 | 1,021 | 1,023 | -3 | -0.3% | 32,500 |
| 2025/08/15 | 1,028 | 1,028 | 1,022 | 1,026 | -2 | -0.2% | 29,000 |
| 2025/08/14 | 1,028 | 1,031 | 1,025 | 1,028 | -2 | -0.2% | 32,900 |
| 2025/08/13 | 1,021 | 1,031 | 1,018 | 1,030 | +5 | +0.5% | 44,700 |
| 2025/08/12 | 1,031 | 1,034 | 1,024 | 1,025 | -7 | -0.7% | 54,900 |
| 2025/08/08 | 1,018 | 1,035 | 1,017 | 1,032 | +16 | +1.6% | 95,900 |
| 2025/08/07 | 1,011 | 1,018 | 1,011 | 1,016 | +7 | +0.7% | 26,900 |
| 2025/08/06 | 1,012 | 1,013 | 1,009 | 1,009 | ±0 | ±0% | 17,100 |
| 2025/08/05 | 1,010 | 1,013 | 1,007 | 1,009 | ±0 | ±0% | 11,900 |
| 2025/08/04 | 1,010 | 1,012 | 1,007 | 1,009 | +2 | +0.2% | 33,700 |
| 2025/08/01 | 999 | 1,009 | 996 | 1,007 | +10 | +1% | 33,400 |
| 2025/07/31 | 996 | 999 | 995 | 997 | +2 | +0.2% | 22,300 |
| 2025/07/30 | 994 | 996 | 992 | 995 | +1 | +0.1% | 23,400 |
| 2025/07/29 | 992 | 995 | 991 | 994 | +1 | +0.1% | 17,900 |
| 2025/07/28 | 991 | 996 | 990 | 993 | +1 | +0.1% | 75,700 |
| 2025/07/25 | 983 | 992 | 983 | 992 | +10 | +1% | 48,600 |
| 2025/07/24 | 980 | 987 | 980 | 982 | ±0 | ±0% | 25,300 |
| 2025/07/23 | 983 | 987 | 980 | 982 | +2 | +0.2% | 41,500 |
| 2025/07/22 | 982 | 989 | 980 | 980 | -3 | -0.3% | 19,100 |
| 2025/07/18 | 986 | 986 | 979 | 983 | -4 | -0.4% | 36,700 |
| 2025/07/17 | 983 | 987 | 983 | 987 | +4 | +0.4% | 11,700 |
| 2025/07/16 | 993 | 993 | 983 | 983 | -6 | -0.6% | 16,000 |
| 2025/07/15 | 993 | 993 | 987 | 989 | ±0 | ±0% | 11,500 |
| 2025/07/14 | 989 | 994 | 988 | 989 | +2 | +0.2% | 30,600 |
| 2025/07/11 | 979 | 989 | 979 | 987 | +12 | +1.2% | 42,300 |
| 2025/07/10 | 977 | 977 | 972 | 975 | ±0 | ±0% | 36,600 |
| 2025/07/09 | 974 | 980 | 972 | 975 | +1 | +0.1% | 23,900 |
| 2025/07/08 | 971 | 977 | 971 | 974 | +3 | +0.3% | 18,400 |
| 2025/07/07 | 979 | 979 | 970 | 971 | -5 | -0.5% | 21,600 |
| 2025/07/04 | 974 | 980 | 974 | 976 | +3 | +0.3% | 21,900 |
| 2025/07/03 | 969 | 975 | 968 | 973 | +2 | +0.2% | 22,200 |
| 2025/07/02 | 968 | 971 | 965 | 971 | +3 | +0.3% | 20,500 |
| 2025/07/01 | 975 | 975 | 966 | 968 | -7 | -0.7% | 23,600 |
| 2025/06/30 | 979 | 979 | 975 | 975 | -2 | -0.2% | 20,000 |
| 2025/06/27 | 981 | 988 | 970 | 977 | -1 | -0.1% | 69,000 |
| 2025/06/26 | 972 | 978 | 968 | 978 | -1 | -0.1% | 72,200 |
| 2025/06/25 | 959 | 1,007 | 955 | 979 | +21 | +2.2% | 280,000 |
| 2025/06/24 | 957 | 960 | 957 | 958 | +3 | +0.3% | 29,900 |
| 2025/06/23 | 949 | 955 | 947 | 955 | +2 | +0.2% | 29,500 |
| 2025/06/20 | 951 | 953 | 949 | 953 | +2 | +0.2% | 32,300 |
| 2025/06/19 | 947 | 951 | 946 | 951 | +3 | +0.3% | 21,800 |
| 2025/06/18 | 948 | 950 | 947 | 948 | ±0 | ±0% | 18,300 |
| 2025/06/17 | 952 | 952 | 948 | 948 | -3 | -0.3% | 18,100 |
| 2025/06/16 | 952 | 954 | 948 | 951 | -1 | -0.1% | 24,200 |
| 2025/06/13 | 955 | 955 | 949 | 952 | -3 | -0.3% | 57,200 |
| 2025/06/12 | 953 | 956 | 952 | 955 | +2 | +0.2% | 19,600 |
1～
50
件表示中 / 3768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 | 105,300円 | +4.9% | -4.5% | 4.75% | 19.07倍 | 0.38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 | 117,700円 | +0.2% | +33.3% | 3.65% | 10.39倍 | 0.50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 |
| ユニチカ | 23,400円 | - | - | 0.00% | - | -1.90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 |
| キムラタン | 4,700円 | +59.3% | +999.9% | 0.00% | 142.42倍 | 10.63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 | 79,100円 | +19.5% | +999.9% | 5.06% | 24.89倍 | 0.67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
