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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,317 | 1,322 | 1,312 | 1,321 | -2 | -0.2% | 28,100 |
| 2018/04/11 | 1,313 | 1,327 | 1,305 | 1,323 | +16 | +1.2% | 52,900 |
| 2018/04/10 | 1,310 | 1,311 | 1,295 | 1,307 | -5 | -0.4% | 34,300 |
| 2018/04/09 | 1,313 | 1,316 | 1,307 | 1,312 | -7 | -0.5% | 34,000 |
| 2018/04/06 | 1,328 | 1,331 | 1,316 | 1,319 | -10 | -0.8% | 33,000 |
| 2018/04/05 | 1,311 | 1,336 | 1,302 | 1,329 | +18 | +1.4% | 84,300 |
| 2018/04/04 | 1,293 | 1,312 | 1,293 | 1,311 | +21 | +1.6% | 50,000 |
| 2018/04/03 | 1,279 | 1,297 | 1,274 | 1,290 | ±0 | ±0% | 40,000 |
| 2018/04/02 | 1,296 | 1,301 | 1,290 | 1,290 | -9 | -0.7% | 42,600 |
| 2018/03/30 | 1,292 | 1,309 | 1,286 | 1,299 | +13 | +1% | 51,400 |
| 2018/03/29 | 1,291 | 1,295 | 1,274 | 1,286 | -5 | -0.4% | 36,700 |
| 2018/03/28 | 1,268 | 1,293 | 1,262 | 1,291 | -30 | -2.3% | 70,800 |
| 2018/03/27 | 1,302 | 1,323 | 1,302 | 1,321 | +31 | +2.4% | 79,300 |
| 2018/03/26 | 1,301 | 1,310 | 1,273 | 1,290 | -7 | -0.5% | 93,500 |
| 2018/03/23 | 1,311 | 1,311 | 1,291 | 1,297 | -28 | -2.1% | 115,500 |
| 2018/03/22 | 1,348 | 1,348 | 1,316 | 1,325 | -18 | -1.3% | 154,500 |
| 2018/03/20 | 1,339 | 1,346 | 1,330 | 1,343 | +3 | +0.2% | 43,100 |
| 2018/03/19 | 1,355 | 1,355 | 1,334 | 1,340 | -10 | -0.7% | 66,200 |
| 2018/03/16 | 1,355 | 1,359 | 1,345 | 1,350 | -3 | -0.2% | 53,800 |
| 2018/03/15 | 1,353 | 1,358 | 1,338 | 1,353 | -8 | -0.6% | 46,700 |
| 2018/03/14 | 1,355 | 1,365 | 1,352 | 1,361 | +1 | +0.1% | 28,700 |
| 2018/03/13 | 1,345 | 1,360 | 1,345 | 1,360 | +7 | +0.5% | 39,900 |
| 2018/03/12 | 1,343 | 1,354 | 1,336 | 1,353 | +20 | +1.5% | 67,100 |
| 2018/03/09 | 1,349 | 1,358 | 1,320 | 1,333 | -7 | -0.5% | 80,100 |
| 2018/03/08 | 1,363 | 1,363 | 1,340 | 1,340 | -22 | -1.6% | 59,200 |
| 2018/03/07 | 1,374 | 1,382 | 1,360 | 1,362 | -10 | -0.7% | 54,200 |
| 2018/03/06 | 1,366 | 1,386 | 1,365 | 1,372 | +10 | +0.7% | 76,200 |
| 2018/03/05 | 1,363 | 1,374 | 1,350 | 1,362 | -2 | -0.1% | 119,600 |
| 2018/03/02 | 1,360 | 1,371 | 1,355 | 1,364 | -16 | -1.2% | 95,200 |
| 2018/03/01 | 1,379 | 1,386 | 1,373 | 1,380 | -7 | -0.5% | 62,900 |
| 2018/02/28 | 1,380 | 1,397 | 1,380 | 1,387 | +5 | +0.4% | 63,800 |
| 2018/02/27 | 1,397 | 1,399 | 1,377 | 1,382 | -4 | -0.3% | 50,900 |
| 2018/02/26 | 1,390 | 1,397 | 1,379 | 1,386 | +3 | +0.2% | 67,300 |
| 2018/02/23 | 1,381 | 1,389 | 1,374 | 1,383 | +9 | +0.7% | 118,000 |
| 2018/02/22 | 1,393 | 1,395 | 1,373 | 1,374 | -26 | -1.9% | 104,000 |
| 2018/02/21 | 1,400 | 1,406 | 1,395 | 1,400 | ±0 | ±0% | 63,700 |
| 2018/02/20 | 1,385 | 1,405 | 1,377 | 1,400 | +10 | +0.7% | 137,300 |
| 2018/02/19 | 1,365 | 1,390 | 1,365 | 1,390 | +33 | +2.4% | 138,000 |
| 2018/02/16 | 1,345 | 1,363 | 1,344 | 1,357 | +16 | +1.2% | 113,100 |
| 2018/02/15 | 1,351 | 1,353 | 1,337 | 1,341 | -6 | -0.4% | 93,300 |
| 2018/02/14 | 1,355 | 1,375 | 1,338 | 1,347 | -13 | -1% | 158,500 |
| 2018/02/13 | 1,369 | 1,371 | 1,358 | 1,360 | +3 | +0.2% | 182,800 |
| 2018/02/09 | 1,300 | 1,358 | 1,292 | 1,357 | +21 | +1.6% | 245,200 |
| 2018/02/08 | 1,297 | 1,343 | 1,286 | 1,336 | +51 | +4% | 199,900 |
| 2018/02/07 | 1,329 | 1,329 | 1,283 | 1,285 | -12 | -0.9% | 168,500 |
| 2018/02/06 | 1,327 | 1,329 | 1,273 | 1,297 | -68 | -5% | 285,600 |
| 2018/02/05 | 1,378 | 1,378 | 1,357 | 1,365 | -24 | -1.7% | 174,500 |
| 2018/02/02 | 1,394 | 1,394 | 1,381 | 1,389 | -3 | -0.2% | 128,700 |
| 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 |
1801～
1850
件表示中 / 3771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 | 101,700円 | +4.9% | -4.5% | 4.92% | 18.42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 | 114,500円 | +5.1% | - | 0.00% | 182.62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 | 117,700円 | +0.2% | +33.3% | 3.65% | 10.39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% | - | -1.80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 | 4,600円 | +59.3% | +999.9% | 0.00% | 139.39倍 | 10.41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
