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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,054 | 1,063 | 1,048 | 1,058 | +7 | +0.7% | 20,900 |
| 2019/02/04 | 1,030 | 1,051 | 1,030 | 1,051 | +29 | +2.8% | 31,400 |
| 2019/02/01 | 1,046 | 1,047 | 1,022 | 1,022 | -22 | -2.1% | 25,300 |
| 2019/01/31 | 1,032 | 1,048 | 1,032 | 1,044 | +13 | +1.3% | 22,400 |
| 2019/01/30 | 1,050 | 1,053 | 1,030 | 1,031 | -19 | -1.8% | 23,200 |
| 2019/01/29 | 1,044 | 1,053 | 1,036 | 1,050 | +4 | +0.4% | 34,100 |
| 2019/01/28 | 1,058 | 1,058 | 1,044 | 1,046 | -3 | -0.3% | 26,400 |
| 2019/01/25 | 1,049 | 1,068 | 1,045 | 1,049 | +7 | +0.7% | 34,600 |
| 2019/01/24 | 1,025 | 1,044 | 1,021 | 1,042 | +14 | +1.4% | 13,000 |
| 2019/01/23 | 1,036 | 1,037 | 1,024 | 1,028 | -11 | -1.1% | 17,800 |
| 2019/01/22 | 1,050 | 1,050 | 1,032 | 1,039 | -5 | -0.5% | 11,600 |
| 2019/01/21 | 1,036 | 1,047 | 1,029 | 1,044 | +21 | +2.1% | 39,000 |
| 2019/01/18 | 1,014 | 1,025 | 1,014 | 1,023 | +10 | +1% | 36,100 |
| 2019/01/17 | 1,015 | 1,024 | 1,009 | 1,013 | -2 | -0.2% | 30,300 |
| 2019/01/16 | 1,030 | 1,030 | 1,014 | 1,015 | -14 | -1.4% | 18,900 |
| 2019/01/15 | 1,017 | 1,029 | 1,013 | 1,029 | +11 | +1.1% | 33,600 |
| 2019/01/11 | 1,025 | 1,026 | 1,016 | 1,018 | -11 | -1.1% | 35,300 |
| 2019/01/10 | 1,019 | 1,031 | 1,017 | 1,029 | +6 | +0.6% | 17,000 |
| 2019/01/09 | 1,023 | 1,038 | 1,017 | 1,023 | +1 | +0.1% | 38,300 |
| 2019/01/08 | 1,035 | 1,036 | 1,016 | 1,022 | -6 | -0.6% | 28,000 |
| 2019/01/07 | 1,020 | 1,037 | 1,020 | 1,028 | +21 | +2.1% | 39,600 |
| 2019/01/04 | 990 | 1,007 | 974 | 1,007 | +8 | +0.8% | 30,200 |
| 2018/12/28 | 992 | 1,007 | 991 | 999 | -5 | -0.5% | 34,300 |
| 2018/12/27 | 978 | 1,005 | 970 | 1,004 | +56 | +5.9% | 74,400 |
| 2018/12/26 | 930 | 948 | 920 | 948 | +25 | +2.7% | 88,400 |
| 2018/12/25 | 932 | 948 | 918 | 923 | -76 | -7.6% | 115,400 |
| 2018/12/21 | 1,001 | 1,008 | 993 | 999 | -23 | -2.3% | 94,800 |
| 2018/12/20 | 1,050 | 1,050 | 1,015 | 1,022 | -29 | -2.8% | 53,100 |
| 2018/12/19 | 1,058 | 1,063 | 1,050 | 1,051 | -18 | -1.7% | 50,000 |
| 2018/12/18 | 1,060 | 1,080 | 1,054 | 1,069 | -33 | -3% | 70,200 |
| 2018/12/17 | 1,111 | 1,113 | 1,097 | 1,102 | -12 | -1.1% | 44,400 |
| 2018/12/14 | 1,135 | 1,135 | 1,114 | 1,114 | -21 | -1.9% | 28,000 |
| 2018/12/13 | 1,113 | 1,136 | 1,113 | 1,135 | +18 | +1.6% | 21,500 |
| 2018/12/12 | 1,106 | 1,121 | 1,106 | 1,117 | +10 | +0.9% | 27,900 |
| 2018/12/11 | 1,118 | 1,122 | 1,106 | 1,107 | -10 | -0.9% | 35,000 |
| 2018/12/10 | 1,146 | 1,146 | 1,114 | 1,117 | -10 | -0.9% | 35,600 |
| 2018/12/07 | 1,111 | 1,128 | 1,111 | 1,127 | +15 | +1.3% | 23,300 |
| 2018/12/06 | 1,120 | 1,120 | 1,109 | 1,112 | -6 | -0.5% | 31,400 |
| 2018/12/05 | 1,117 | 1,123 | 1,111 | 1,118 | -14 | -1.2% | 27,400 |
| 2018/12/04 | 1,157 | 1,157 | 1,131 | 1,132 | -28 | -2.4% | 30,600 |
| 2018/12/03 | 1,162 | 1,169 | 1,153 | 1,160 | -4 | -0.3% | 30,900 |
| 2018/11/30 | 1,158 | 1,165 | 1,147 | 1,164 | +15 | +1.3% | 22,200 |
| 2018/11/29 | 1,146 | 1,153 | 1,146 | 1,149 | +8 | +0.7% | 13,100 |
| 2018/11/28 | 1,155 | 1,155 | 1,138 | 1,141 | -6 | -0.5% | 23,000 |
| 2018/11/27 | 1,133 | 1,147 | 1,130 | 1,147 | +22 | +2% | 33,700 |
| 2018/11/26 | 1,123 | 1,129 | 1,119 | 1,125 | +5 | +0.4% | 23,200 |
| 2018/11/22 | 1,128 | 1,130 | 1,112 | 1,120 | -8 | -0.7% | 35,300 |
| 2018/11/21 | 1,120 | 1,128 | 1,120 | 1,128 | -1 | -0.1% | 16,200 |
| 2018/11/20 | 1,125 | 1,130 | 1,124 | 1,129 | +1 | +0.1% | 20,700 |
| 2018/11/19 | 1,126 | 1,130 | 1,121 | 1,128 | -1 | -0.1% | 33,400 |
1601～
1650
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
