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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,084 | 1,084 | 1,073 | 1,079 | -1 | -0.1% | 22,600 |
2023/12/11 | 1,084 | 1,084 | 1,072 | 1,080 | +8 | +0.7% | 27,300 |
2023/12/08 | 1,073 | 1,080 | 1,067 | 1,072 | +1 | +0.1% | 46,900 |
2023/12/07 | 1,077 | 1,077 | 1,071 | 1,071 | -12 | -1.1% | 23,100 |
2023/12/06 | 1,068 | 1,085 | 1,068 | 1,083 | +15 | +1.4% | 24,300 |
2023/12/05 | 1,086 | 1,089 | 1,068 | 1,068 | -23 | -2.1% | 47,700 |
2023/12/04 | 1,084 | 1,095 | 1,084 | 1,091 | -5 | -0.5% | 22,300 |
2023/12/01 | 1,099 | 1,099 | 1,091 | 1,096 | +3 | +0.3% | 23,100 |
2023/11/30 | 1,096 | 1,099 | 1,084 | 1,093 | ±0 | ±0% | 21,000 |
2023/11/29 | 1,102 | 1,102 | 1,092 | 1,093 | -9 | -0.8% | 22,900 |
2023/11/28 | 1,094 | 1,102 | 1,092 | 1,102 | +9 | +0.8% | 20,300 |
2023/11/27 | 1,100 | 1,102 | 1,092 | 1,093 | -4 | -0.4% | 27,000 |
2023/11/24 | 1,085 | 1,097 | 1,083 | 1,097 | +18 | +1.7% | 35,700 |
2023/11/22 | 1,080 | 1,086 | 1,075 | 1,079 | ±0 | ±0% | 26,600 |
2023/11/21 | 1,074 | 1,081 | 1,073 | 1,079 | +7 | +0.7% | 22,100 |
2023/11/20 | 1,082 | 1,089 | 1,072 | 1,072 | -9 | -0.8% | 33,900 |
2023/11/17 | 1,065 | 1,081 | 1,065 | 1,081 | +10 | +0.9% | 35,200 |
2023/11/16 | 1,070 | 1,074 | 1,067 | 1,071 | +1 | +0.1% | 18,000 |
2023/11/15 | 1,074 | 1,076 | 1,069 | 1,070 | -1 | -0.1% | 21,600 |
2023/11/14 | 1,082 | 1,082 | 1,068 | 1,071 | -4 | -0.4% | 29,900 |
2023/11/13 | 1,085 | 1,088 | 1,071 | 1,075 | -9 | -0.8% | 37,500 |
2023/11/10 | 1,065 | 1,084 | 1,061 | 1,084 | +25 | +2.4% | 41,900 |
2023/11/09 | 1,045 | 1,062 | 1,038 | 1,059 | +14 | +1.3% | 63,600 |
2023/11/08 | 1,070 | 1,070 | 1,042 | 1,045 | -28 | -2.6% | 74,300 |
2023/11/07 | 1,076 | 1,085 | 1,072 | 1,073 | +1 | +0.1% | 33,900 |
2023/11/06 | 1,077 | 1,083 | 1,071 | 1,072 | -5 | -0.5% | 54,800 |
2023/11/02 | 1,077 | 1,079 | 1,068 | 1,077 | +8 | +0.7% | 53,600 |
2023/11/01 | 1,066 | 1,073 | 1,064 | 1,069 | +3 | +0.3% | 26,500 |
2023/10/31 | 1,066 | 1,066 | 1,051 | 1,066 | +8 | +0.8% | 51,500 |
2023/10/30 | 1,083 | 1,083 | 1,058 | 1,058 | -25 | -2.3% | 145,900 |
2023/10/27 | 1,077 | 1,083 | 1,073 | 1,083 | +8 | +0.7% | 37,300 |
2023/10/26 | 1,073 | 1,087 | 1,072 | 1,075 | +2 | +0.2% | 58,900 |
2023/10/25 | 1,070 | 1,077 | 1,062 | 1,073 | +16 | +1.5% | 55,600 |
2023/10/24 | 1,069 | 1,069 | 1,044 | 1,057 | -5 | -0.5% | 56,200 |
2023/10/23 | 1,077 | 1,082 | 1,062 | 1,062 | -9 | -0.8% | 58,500 |
2023/10/20 | 1,067 | 1,077 | 1,062 | 1,071 | +4 | +0.4% | 33,100 |
2023/10/19 | 1,060 | 1,074 | 1,058 | 1,067 | -1 | -0.1% | 48,800 |
2023/10/18 | 1,053 | 1,071 | 1,053 | 1,068 | +13 | +1.2% | 47,100 |
2023/10/17 | 1,065 | 1,069 | 1,051 | 1,055 | +5 | +0.5% | 28,700 |
2023/10/16 | 1,050 | 1,058 | 1,046 | 1,050 | -5 | -0.5% | 32,900 |
2023/10/13 | 1,067 | 1,070 | 1,055 | 1,055 | -17 | -1.6% | 37,600 |
2023/10/12 | 1,072 | 1,078 | 1,066 | 1,072 | ±0 | ±0% | 37,500 |
2023/10/11 | 1,083 | 1,083 | 1,071 | 1,072 | -9 | -0.8% | 24,300 |
2023/10/10 | 1,065 | 1,083 | 1,065 | 1,081 | +16 | +1.5% | 63,500 |
2023/10/06 | 1,065 | 1,078 | 1,062 | 1,065 | +4 | +0.4% | 31,500 |
2023/10/05 | 1,049 | 1,063 | 1,049 | 1,061 | +23 | +2.2% | 35,000 |
2023/10/04 | 1,060 | 1,067 | 1,033 | 1,038 | -35 | -3.3% | 65,800 |
2023/10/03 | 1,094 | 1,096 | 1,073 | 1,073 | -26 | -2.4% | 59,800 |
2023/10/02 | 1,091 | 1,112 | 1,090 | 1,099 | +8 | +0.7% | 42,600 |
2023/09/29 | 1,124 | 1,127 | 1,085 | 1,091 | -23 | -2.1% | 98,200 |
101~
150
件表示中 / 3454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 | 106,900円 | +2.9% | -2.2% | 4.68% | 17.70倍 | 0.37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 | 153,200円 | -7.6% | +21.8% | 3.26% | 6.12倍 | 0.47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 | 21,900円 | +1.7% | - | 0.00% | - | 0.31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 | 64,300円 | +11.2% | - | 0.00% | 11.45倍 | 0.31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 | 70,600円 | -6.6% | -13.8% | 3.97% | 16.34倍 | 0.63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