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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,030 | 1,030 | 1,017 | 1,023 | -7 | -0.7% | 14,000 |
| 2019/04/17 | 1,026 | 1,032 | 1,023 | 1,030 | +7 | +0.7% | 20,200 |
| 2019/04/16 | 1,029 | 1,033 | 1,022 | 1,023 | -6 | -0.6% | 8,000 |
| 2019/04/15 | 1,026 | 1,037 | 1,019 | 1,029 | +9 | +0.9% | 22,400 |
| 2019/04/12 | 1,029 | 1,032 | 1,015 | 1,020 | -1 | -0.1% | 13,100 |
| 2019/04/11 | 1,020 | 1,021 | 1,014 | 1,021 | +1 | +0.1% | 8,100 |
| 2019/04/10 | 1,013 | 1,023 | 1,013 | 1,020 | -3 | -0.3% | 9,300 |
| 2019/04/09 | 1,030 | 1,031 | 1,018 | 1,023 | -14 | -1.4% | 14,900 |
| 2019/04/08 | 1,039 | 1,041 | 1,031 | 1,037 | -2 | -0.2% | 8,000 |
| 2019/04/05 | 1,030 | 1,041 | 1,025 | 1,039 | +12 | +1.2% | 30,400 |
| 2019/04/04 | 1,026 | 1,032 | 1,024 | 1,027 | -2 | -0.2% | 6,800 |
| 2019/04/03 | 1,028 | 1,030 | 1,020 | 1,029 | +2 | +0.2% | 12,000 |
| 2019/04/02 | 1,030 | 1,030 | 1,021 | 1,027 | +2 | +0.2% | 13,500 |
| 2019/04/01 | 1,019 | 1,034 | 1,019 | 1,025 | +7 | +0.7% | 24,800 |
| 2019/03/29 | 1,031 | 1,031 | 1,011 | 1,018 | -2 | -0.2% | 19,700 |
| 2019/03/28 | 1,036 | 1,037 | 1,017 | 1,020 | -24 | -2.3% | 24,300 |
| 2019/03/27 | 1,027 | 1,047 | 1,023 | 1,044 | -21 | -2% | 25,900 |
| 2019/03/26 | 1,060 | 1,076 | 1,059 | 1,065 | +9 | +0.9% | 65,400 |
| 2019/03/25 | 1,041 | 1,058 | 1,041 | 1,056 | -15 | -1.4% | 41,100 |
| 2019/03/22 | 1,046 | 1,073 | 1,040 | 1,071 | +24 | +2.3% | 30,300 |
| 2019/03/20 | 1,038 | 1,049 | 1,038 | 1,047 | +9 | +0.9% | 11,600 |
| 2019/03/19 | 1,053 | 1,053 | 1,036 | 1,038 | -13 | -1.2% | 23,500 |
| 2019/03/18 | 1,050 | 1,068 | 1,042 | 1,051 | +10 | +1% | 38,400 |
| 2019/03/15 | 1,049 | 1,063 | 1,041 | 1,041 | -10 | -1% | 35,800 |
| 2019/03/14 | 1,036 | 1,052 | 1,028 | 1,051 | +15 | +1.4% | 36,900 |
| 2019/03/13 | 1,040 | 1,047 | 1,032 | 1,036 | -9 | -0.9% | 9,800 |
| 2019/03/12 | 1,029 | 1,045 | 1,029 | 1,045 | +19 | +1.9% | 15,500 |
| 2019/03/11 | 1,027 | 1,027 | 1,019 | 1,026 | +6 | +0.6% | 10,300 |
| 2019/03/08 | 1,017 | 1,022 | 1,013 | 1,020 | -11 | -1.1% | 32,700 |
| 2019/03/07 | 1,040 | 1,040 | 1,025 | 1,031 | -11 | -1.1% | 29,000 |
| 2019/03/06 | 1,044 | 1,045 | 1,038 | 1,042 | -1 | -0.1% | 11,300 |
| 2019/03/05 | 1,039 | 1,043 | 1,038 | 1,043 | -1 | -0.1% | 10,900 |
| 2019/03/04 | 1,038 | 1,046 | 1,038 | 1,044 | +9 | +0.9% | 10,500 |
| 2019/03/01 | 1,046 | 1,049 | 1,034 | 1,035 | -14 | -1.3% | 15,800 |
| 2019/02/28 | 1,050 | 1,054 | 1,045 | 1,049 | -1 | -0.1% | 8,800 |
| 2019/02/27 | 1,030 | 1,052 | 1,030 | 1,050 | +15 | +1.4% | 25,600 |
| 2019/02/26 | 1,030 | 1,041 | 1,027 | 1,035 | +5 | +0.5% | 23,600 |
| 2019/02/25 | 1,027 | 1,030 | 1,024 | 1,030 | +5 | +0.5% | 12,300 |
| 2019/02/22 | 1,027 | 1,028 | 1,018 | 1,025 | -9 | -0.9% | 30,400 |
| 2019/02/21 | 1,031 | 1,036 | 1,029 | 1,034 | +1 | +0.1% | 27,100 |
| 2019/02/20 | 1,043 | 1,046 | 1,032 | 1,033 | -10 | -1% | 21,100 |
| 2019/02/19 | 1,051 | 1,051 | 1,043 | 1,043 | -10 | -0.9% | 14,400 |
| 2019/02/18 | 1,052 | 1,053 | 1,043 | 1,053 | +9 | +0.9% | 23,000 |
| 2019/02/15 | 1,045 | 1,046 | 1,035 | 1,044 | -1 | -0.1% | 15,500 |
| 2019/02/14 | 1,042 | 1,054 | 1,042 | 1,045 | +3 | +0.3% | 12,200 |
| 2019/02/13 | 1,038 | 1,046 | 1,036 | 1,042 | +3 | +0.3% | 13,000 |
| 2019/02/12 | 1,016 | 1,039 | 1,016 | 1,039 | +16 | +1.6% | 31,100 |
| 2019/02/08 | 1,036 | 1,044 | 1,018 | 1,023 | -17 | -1.6% | 29,200 |
| 2019/02/07 | 1,057 | 1,058 | 1,035 | 1,040 | -17 | -1.6% | 19,600 |
| 2019/02/06 | 1,067 | 1,067 | 1,052 | 1,057 | -1 | -0.1% | 11,900 |
1551～
1600
件表示中 / 3770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 | 101,800円 | +4.9% | -4.5% | 4.91% | 18.43倍 | 0.37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 |
| アツギ | 115,300円 | +5.1% | - | 0.00% | 183.89倍 | 0.58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 |
| ＳＵＭＩＮＯＥ | 118,300円 | +0.2% | +33.3% | 3.63% | 10.45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 | 22,200円 | - | - | 0.00% | - | -1.79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 | 10.64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 |
市場注目の銘柄
チャート関連のコラム
