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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 964 | 966 | 961 | 966 | +2 | +0.2% | 40,100 |
| 2023/01/24 | 968 | 968 | 960 | 964 | -2 | -0.2% | 34,200 |
| 2023/01/23 | 958 | 967 | 953 | 966 | +12 | +1.3% | 47,600 |
| 2023/01/20 | 946 | 956 | 944 | 954 | +12 | +1.3% | 34,800 |
| 2023/01/19 | 942 | 945 | 940 | 942 | -4 | -0.4% | 27,200 |
| 2023/01/18 | 939 | 948 | 937 | 946 | +7 | +0.7% | 32,800 |
| 2023/01/17 | 939 | 944 | 938 | 939 | ±0 | ±0% | 23,000 |
| 2023/01/16 | 941 | 946 | 938 | 939 | -4 | -0.4% | 40,200 |
| 2023/01/13 | 944 | 946 | 941 | 943 | -1 | -0.1% | 30,300 |
| 2023/01/12 | 955 | 955 | 944 | 944 | -8 | -0.8% | 53,000 |
| 2023/01/11 | 954 | 959 | 952 | 952 | -2 | -0.2% | 36,000 |
| 2023/01/10 | 953 | 960 | 953 | 954 | +1 | +0.1% | 24,700 |
| 2023/01/06 | 952 | 962 | 951 | 953 | -1 | -0.1% | 38,300 |
| 2023/01/05 | 963 | 963 | 953 | 954 | -11 | -1.1% | 39,000 |
| 2023/01/04 | 968 | 968 | 963 | 965 | -4 | -0.4% | 25,900 |
| 2022/12/30 | 968 | 972 | 965 | 969 | +1 | +0.1% | 30,700 |
| 2022/12/29 | 961 | 968 | 950 | 968 | +3 | +0.3% | 60,700 |
| 2022/12/28 | 972 | 973 | 963 | 965 | -8 | -0.8% | 50,700 |
| 2022/12/27 | 975 | 975 | 967 | 973 | ±0 | ±0% | 33,600 |
| 2022/12/26 | 973 | 974 | 968 | 973 | -2 | -0.2% | 37,100 |
| 2022/12/23 | 972 | 978 | 971 | 975 | -6 | -0.6% | 30,300 |
| 2022/12/22 | 968 | 981 | 968 | 981 | +10 | +1% | 50,000 |
| 2022/12/21 | 977 | 981 | 965 | 971 | -9 | -0.9% | 111,400 |
| 2022/12/20 | 982 | 996 | 974 | 980 | -5 | -0.5% | 85,700 |
| 2022/12/19 | 985 | 991 | 981 | 985 | +11 | +1.1% | 97,100 |
| 2022/12/16 | 974 | 980 | 969 | 974 | -2 | -0.2% | 50,600 |
| 2022/12/15 | 988 | 988 | 975 | 976 | -12 | -1.2% | 47,400 |
| 2022/12/14 | 975 | 994 | 974 | 988 | +20 | +2.1% | 166,800 |
| 2022/12/13 | 952 | 969 | 952 | 968 | +18 | +1.9% | 67,000 |
| 2022/12/12 | 952 | 952 | 943 | 950 | +1 | +0.1% | 39,300 |
| 2022/12/09 | 945 | 951 | 945 | 949 | +5 | +0.5% | 44,600 |
| 2022/12/08 | 947 | 947 | 935 | 944 | -5 | -0.5% | 89,700 |
| 2022/12/07 | 946 | 953 | 945 | 949 | -1 | -0.1% | 62,000 |
| 2022/12/06 | 952 | 954 | 945 | 950 | -2 | -0.2% | 85,100 |
| 2022/12/05 | 951 | 975 | 946 | 952 | +5 | +0.5% | 217,000 |
| 2022/12/02 | 946 | 965 | 942 | 947 | -7 | -0.7% | 252,000 |
| 2022/12/01 | 938 | 956 | 920 | 954 | +76 | +8.7% | 803,900 |
| 2022/11/30 | 885 | 885 | 878 | 878 | +5 | +0.6% | 36,500 |
| 2022/11/29 | 877 | 880 | 873 | 873 | -8 | -0.9% | 38,800 |
| 2022/11/28 | 882 | 883 | 873 | 881 | +4 | +0.5% | 41,800 |
| 2022/11/25 | 870 | 880 | 870 | 877 | +9 | +1% | 43,400 |
| 2022/11/24 | 870 | 870 | 865 | 868 | +1 | +0.1% | 20,200 |
| 2022/11/22 | 866 | 869 | 863 | 867 | +5 | +0.6% | 35,300 |
| 2022/11/21 | 864 | 868 | 862 | 862 | -1 | -0.1% | 19,000 |
| 2022/11/18 | 864 | 867 | 862 | 863 | +3 | +0.3% | 30,000 |
| 2022/11/17 | 856 | 861 | 856 | 860 | ±0 | ±0% | 22,000 |
| 2022/11/16 | 859 | 864 | 855 | 860 | +2 | +0.2% | 29,200 |
| 2022/11/15 | 862 | 863 | 857 | 858 | -4 | -0.5% | 14,100 |
| 2022/11/14 | 858 | 862 | 849 | 862 | +1 | +0.1% | 43,600 |
| 2022/11/11 | 864 | 864 | 854 | 861 | ±0 | ±0% | 22,200 |
451～
500
件表示中 / 3586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 | 100,000円 | +0.8% | -31.9% | 5.00% | 19.50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 |
| 住江織 | 202,100円 | +1.8% | -7.3% | 3.96% | 8.92倍 | 0.42倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車カーペットや内装品が主力。鉄道向けも |
| ユニチカ | 24,000円 | +1.4% | - | 0.00% | - | 0.47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 |
| ソトー | 68,800円 | -6.6% | -13.8% | 5.81% | 15.74倍 | 0.59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 |
| 日フエルト | 47,400円 | +4.2% | +35.7% | 4.22% | 12.01倍 | 0.43倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
市場注目の銘柄
チャート関連のコラム
