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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 1,383 | 1,394 | 1,381 | 1,392 | +12 | +0.9% | 91,200 |
| 2018/01/31 | 1,386 | 1,400 | 1,380 | 1,380 | -10 | -0.7% | 125,900 |
| 2018/01/30 | 1,414 | 1,414 | 1,385 | 1,390 | -18 | -1.3% | 149,900 |
| 2018/01/29 | 1,422 | 1,422 | 1,408 | 1,408 | -11 | -0.8% | 135,100 |
| 2018/01/26 | 1,423 | 1,438 | 1,417 | 1,419 | +2 | +0.1% | 229,900 |
| 2018/01/25 | 1,403 | 1,420 | 1,400 | 1,417 | +13 | +0.9% | 122,500 |
| 2018/01/24 | 1,406 | 1,412 | 1,401 | 1,404 | -2 | -0.1% | 67,000 |
| 2018/01/23 | 1,400 | 1,408 | 1,392 | 1,406 | +7 | +0.5% | 72,300 |
| 2018/01/22 | 1,386 | 1,399 | 1,379 | 1,399 | +19 | +1.4% | 86,900 |
| 2018/01/19 | 1,371 | 1,385 | 1,366 | 1,380 | +7 | +0.5% | 123,500 |
| 2018/01/18 | 1,391 | 1,391 | 1,371 | 1,373 | -13 | -0.9% | 210,600 |
| 2018/01/17 | 1,410 | 1,410 | 1,382 | 1,386 | -27 | -1.9% | 232,600 |
| 2018/01/16 | 1,430 | 1,430 | 1,407 | 1,413 | -13 | -0.9% | 206,300 |
| 2018/01/15 | 1,427 | 1,431 | 1,424 | 1,426 | -3 | -0.2% | 96,300 |
| 2018/01/12 | 1,437 | 1,438 | 1,425 | 1,429 | -6 | -0.4% | 154,400 |
| 2018/01/11 | 1,429 | 1,447 | 1,424 | 1,435 | -10 | -0.7% | 177,900 |
| 2018/01/10 | 1,415 | 1,450 | 1,413 | 1,445 | +27 | +1.9% | 200,800 |
| 2018/01/09 | 1,421 | 1,423 | 1,414 | 1,418 | +7 | +0.5% | 83,100 |
| 2018/01/05 | 1,406 | 1,420 | 1,402 | 1,411 | +9 | +0.6% | 82,500 |
| 2018/01/04 | 1,407 | 1,407 | 1,396 | 1,402 | +4 | +0.3% | 73,200 |
| 2017/12/29 | 1,400 | 1,401 | 1,395 | 1,398 | -1 | -0.1% | 26,800 |
| 2017/12/28 | 1,402 | 1,410 | 1,393 | 1,399 | -4 | -0.3% | 57,100 |
| 2017/12/27 | 1,379 | 1,403 | 1,378 | 1,403 | +25 | +1.8% | 63,700 |
| 2017/12/26 | 1,391 | 1,397 | 1,377 | 1,378 | -16 | -1.1% | 104,100 |
| 2017/12/25 | 1,415 | 1,416 | 1,390 | 1,394 | -17 | -1.2% | 172,200 |
| 2017/12/22 | 1,417 | 1,417 | 1,409 | 1,411 | -1 | -0.1% | 66,600 |
| 2017/12/21 | 1,414 | 1,424 | 1,409 | 1,412 | -8 | -0.6% | 78,800 |
| 2017/12/20 | 1,411 | 1,423 | 1,408 | 1,420 | +3 | +0.2% | 70,000 |
| 2017/12/19 | 1,429 | 1,430 | 1,409 | 1,417 | -14 | -1% | 98,100 |
| 2017/12/18 | 1,435 | 1,444 | 1,427 | 1,431 | -4 | -0.3% | 73,500 |
| 2017/12/15 | 1,447 | 1,452 | 1,421 | 1,435 | -8 | -0.6% | 132,300 |
| 2017/12/14 | 1,437 | 1,443 | 1,430 | 1,443 | +6 | +0.4% | 76,400 |
| 2017/12/13 | 1,455 | 1,456 | 1,432 | 1,437 | -17 | -1.2% | 90,800 |
| 2017/12/12 | 1,444 | 1,459 | 1,436 | 1,454 | +11 | +0.8% | 149,600 |
| 2017/12/11 | 1,437 | 1,443 | 1,424 | 1,443 | +17 | +1.2% | 133,300 |
| 2017/12/08 | 1,424 | 1,440 | 1,416 | 1,426 | +2 | +0.1% | 112,100 |
| 2017/12/07 | 1,416 | 1,429 | 1,411 | 1,424 | +13 | +0.9% | 61,800 |
| 2017/12/06 | 1,412 | 1,426 | 1,409 | 1,411 | -5 | -0.4% | 117,600 |
| 2017/12/05 | 1,416 | 1,418 | 1,408 | 1,416 | -3 | -0.2% | 73,900 |
| 2017/12/04 | 1,408 | 1,428 | 1,407 | 1,419 | +10 | +0.7% | 125,500 |
| 2017/12/01 | 1,418 | 1,418 | 1,406 | 1,409 | -3 | -0.2% | 150,700 |
| 2017/11/30 | 1,410 | 1,415 | 1,397 | 1,412 | ±0 | ±0% | 170,100 |
| 2017/11/29 | 1,414 | 1,423 | 1,408 | 1,412 | -4 | -0.3% | 133,800 |
| 2017/11/28 | 1,420 | 1,420 | 1,389 | 1,416 | +6 | +0.4% | 172,400 |
| 2017/11/27 | 1,423 | 1,423 | 1,404 | 1,410 | +3 | +0.2% | 140,400 |
| 2017/11/24 | 1,402 | 1,418 | 1,394 | 1,407 | +6 | +0.4% | 79,600 |
| 2017/11/22 | 1,394 | 1,405 | 1,384 | 1,401 | +9 | +0.6% | 153,800 |
| 2017/11/21 | 1,400 | 1,413 | 1,392 | 1,392 | -8 | -0.6% | 103,700 |
| 2017/11/20 | 1,378 | 1,400 | 1,376 | 1,400 | +15 | +1.1% | 125,500 |
| 2017/11/17 | 1,385 | 1,397 | 1,378 | 1,385 | +9 | +0.7% | 185,600 |
1801～
1850
件表示中 / 3723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 | 94,800円 | +4.9% | -4.5% | 5.27% | 17.17倍 | 0.34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 | 112,500円 | +0.2% | -31.8% | 3.56% | 15.68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 | 5,400円 | +59.3% | +999.9% | 0.00% | 163.64倍 | 12.19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 |
| ソトー | 68,600円 | +19.5% | +999.9% | 5.83% | 21.58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 |
| ユニチカ | 16,300円 | - | - | 0.00% | - | -1.32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 |
市場注目の銘柄
チャート関連のコラム
