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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/06/11 | 956 | 957 | 952 | 953 | +1 | +0.1% | 25,300 |
| 2025/06/10 | 952 | 954 | 951 | 952 | ±0 | ±0% | 21,100 |
| 2025/06/09 | 955 | 956 | 952 | 952 | ±0 | ±0% | 25,000 |
| 2025/06/06 | 954 | 959 | 952 | 952 | -5 | -0.5% | 46,300 |
| 2025/06/05 | 956 | 959 | 954 | 957 | +1 | +0.1% | 30,200 |
| 2025/06/04 | 960 | 961 | 956 | 956 | -4 | -0.4% | 36,100 |
| 2025/06/03 | 962 | 964 | 960 | 960 | -1 | -0.1% | 20,400 |
| 2025/06/02 | 964 | 965 | 960 | 961 | -6 | -0.6% | 17,900 |
| 2025/05/30 | 969 | 969 | 965 | 967 | -4 | -0.4% | 14,500 |
| 2025/05/29 | 975 | 975 | 969 | 971 | -1 | -0.1% | 23,700 |
| 2025/05/28 | 970 | 973 | 968 | 972 | +4 | +0.4% | 23,600 |
| 2025/05/27 | 964 | 968 | 964 | 968 | +4 | +0.4% | 13,200 |
| 2025/05/26 | 969 | 970 | 964 | 964 | +2 | +0.2% | 33,100 |
| 2025/05/23 | 964 | 969 | 961 | 962 | -2 | -0.2% | 31,600 |
| 2025/05/22 | 961 | 966 | 957 | 964 | -5 | -0.5% | 29,100 |
| 2025/05/21 | 963 | 969 | 963 | 969 | +6 | +0.6% | 26,400 |
| 2025/05/20 | 970 | 973 | 962 | 963 | -6 | -0.6% | 34,000 |
| 2025/05/19 | 973 | 975 | 968 | 969 | -4 | -0.4% | 24,200 |
| 2025/05/16 | 971 | 976 | 969 | 973 | +3 | +0.3% | 24,300 |
| 2025/05/15 | 971 | 976 | 970 | 970 | -8 | -0.8% | 27,700 |
| 2025/05/14 | 971 | 978 | 962 | 978 | +7 | +0.7% | 53,400 |
| 2025/05/13 | 990 | 998 | 966 | 971 | -19 | -1.9% | 69,900 |
| 2025/05/12 | 998 | 998 | 986 | 990 | -1 | -0.1% | 37,400 |
| 2025/05/09 | 974 | 991 | 973 | 991 | +17 | +1.7% | 29,200 |
| 2025/05/08 | 965 | 975 | 960 | 974 | +6 | +0.6% | 26,600 |
| 2025/05/07 | 963 | 973 | 961 | 968 | ±0 | ±0% | 28,200 |
| 2025/05/02 | 965 | 970 | 962 | 968 | ±0 | ±0% | 24,000 |
| 2025/05/01 | 963 | 969 | 960 | 968 | -1 | -0.1% | 33,900 |
| 2025/04/30 | 971 | 971 | 962 | 969 | +2 | +0.2% | 24,200 |
| 2025/04/28 | 974 | 974 | 967 | 967 | -1 | -0.1% | 25,200 |
| 2025/04/25 | 964 | 968 | 963 | 968 | +5 | +0.5% | 16,000 |
1～
50
件表示中 / 3737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 | 97,500円 | +4.9% | -4.5% | 5.13% | 17.66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 |
| ＳＵＭＩＮＯＥ | 111,400円 | +0.2% | -31.8% | 3.59% | 15.53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 | 5,300円 | +59.3% | +999.9% | 0.00% | 160.61倍 | 11.97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 | 18,300円 | - | - | 0.00% | - | -1.48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 | 68,400円 | +19.5% | +999.9% | 5.85% | 21.52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 |
市場注目の銘柄
チャート関連のコラム
