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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,392 | 1,392 | 1,354 | 1,364 | -37 | -2.6% | 195,000 |
| 2017/11/14 | 1,416 | 1,420 | 1,400 | 1,401 | -14 | -1% | 123,500 |
| 2017/11/13 | 1,437 | 1,437 | 1,415 | 1,415 | -23 | -1.6% | 132,900 |
| 2017/11/10 | 1,446 | 1,455 | 1,432 | 1,438 | -21 | -1.4% | 161,800 |
| 2017/11/09 | 1,495 | 1,501 | 1,444 | 1,459 | -50 | -3.3% | 303,400 |
| 2017/11/08 | 1,518 | 1,518 | 1,490 | 1,509 | -12 | -0.8% | 124,800 |
| 2017/11/07 | 1,537 | 1,537 | 1,515 | 1,521 | -6 | -0.4% | 94,400 |
| 2017/11/06 | 1,540 | 1,553 | 1,521 | 1,527 | -13 | -0.8% | 147,300 |
| 2017/11/02 | 1,527 | 1,557 | 1,523 | 1,540 | -1 | -0.1% | 138,400 |
| 2017/11/01 | 1,588 | 1,588 | 1,527 | 1,541 | -60 | -3.7% | 256,900 |
| 2017/10/31 | 1,605 | 1,613 | 1,596 | 1,601 | -9 | -0.6% | 92,300 |
| 2017/10/30 | 1,619 | 1,619 | 1,607 | 1,610 | ±0 | ±0% | 146,300 |
| 2017/10/27 | 1,619 | 1,619 | 1,606 | 1,610 | -3 | -0.2% | 75,200 |
| 2017/10/26 | 1,592 | 1,617 | 1,588 | 1,613 | +20 | +1.3% | 96,500 |
| 2017/10/25 | 1,610 | 1,625 | 1,591 | 1,593 | -15 | -0.9% | 76,100 |
| 2017/10/24 | 1,584 | 1,609 | 1,573 | 1,608 | +40 | +2.6% | 85,600 |
| 2017/10/23 | 1,570 | 1,577 | 1,563 | 1,568 | ±0 | ±0% | 58,900 |
| 2017/10/20 | 1,553 | 1,569 | 1,553 | 1,568 | +12 | +0.8% | 75,800 |
| 2017/10/19 | 1,567 | 1,570 | 1,553 | 1,556 | -11 | -0.7% | 89,600 |
| 2017/10/18 | 1,582 | 1,586 | 1,558 | 1,567 | -19 | -1.2% | 80,500 |
| 2017/10/17 | 1,587 | 1,594 | 1,581 | 1,586 | ±0 | ±0% | 67,000 |
| 2017/10/16 | 1,600 | 1,604 | 1,585 | 1,586 | -14 | -0.9% | 68,500 |
| 2017/10/13 | 1,595 | 1,611 | 1,590 | 1,600 | +4 | +0.3% | 132,400 |
| 2017/10/12 | 1,649 | 1,649 | 1,586 | 1,596 | -58 | -3.5% | 166,600 |
| 2017/10/11 | 1,654 | 1,655 | 1,642 | 1,654 | +7 | +0.4% | 53,200 |
| 2017/10/10 | 1,647 | 1,650 | 1,630 | 1,647 | +6 | +0.4% | 68,500 |
| 2017/10/06 | 1,646 | 1,658 | 1,631 | 1,641 | -11 | -0.7% | 57,100 |
| 2017/10/05 | 1,652 | 1,658 | 1,648 | 1,652 | -8 | -0.5% | 44,800 |
| 2017/10/04 | 1,673 | 1,676 | 1,651 | 1,660 | -12 | -0.7% | 68,400 |
| 2017/10/03 | 1,718 | 1,718 | 1,668 | 1,672 | -32 | -1.9% | 103,900 |
| 2017/10/02 | 1,735 | 1,735 | 1,690 | 1,704 | -17 | -1% | 94,100 |
| 2017/09/29 | 1,712 | 1,725 | 1,699 | 1,721 | +1 | +0.1% | 57,700 |
| 2017/09/28 | 1,726 | 1,742 | 1,694 | 1,720 | +1 | +0.1% | 142,600 |
| 2017/09/27 | 1,683 | 1,747 | 1,680 | 1,719 | +1,553 | +935.5% | 192,300 |
| 2017/09/26 | 167 | 170 | 164 | 166 | ±0 | ±0% | 1,789,000 |
| 2017/09/25 | 162 | 166 | 161 | 166 | +7 | +4.4% | 999,000 |
| 2017/09/22 | 159 | 161 | 159 | 159 | ±0 | ±0% | 594,000 |
| 2017/09/21 | 159 | 160 | 158 | 159 | ±0 | ±0% | 608,000 |
| 2017/09/20 | 159 | 161 | 159 | 159 | -1 | -0.6% | 805,000 |
| 2017/09/19 | 159 | 160 | 158 | 160 | +2 | +1.3% | 861,000 |
| 2017/09/15 | 158 | 160 | 158 | 158 | ±0 | ±0% | 701,000 |
| 2017/09/14 | 158 | 159 | 157 | 158 | -1 | -0.6% | 989,000 |
| 2017/09/13 | 159 | 159 | 156 | 159 | +1 | +0.6% | 903,000 |
| 2017/09/12 | 156 | 159 | 156 | 158 | +3 | +1.9% | 1,174,000 |
| 2017/09/11 | 155 | 156 | 154 | 155 | +1 | +0.6% | 586,000 |
| 2017/09/08 | 155 | 156 | 154 | 154 | -2 | -1.3% | 433,000 |
| 2017/09/07 | 157 | 158 | 155 | 156 | ±0 | ±0% | 453,000 |
| 2017/09/06 | 153 | 157 | 152 | 156 | +2 | +1.3% | 946,000 |
| 2017/09/05 | 156 | 156 | 153 | 154 | -1 | -0.6% | 1,544,000 |
| 2017/09/04 | 159 | 159 | 154 | 155 | -5 | -3.1% | 1,952,000 |
1851～
1900
件表示中 / 3722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 | 112,400円 | +0.2% | -31.8% | 3.56% | 15.67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 | 5,600円 | +59.3% | +999.9% | 0.00% | 169.70倍 | 12.64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 |
| ソトー | 68,500円 | +19.5% | +999.9% | 5.84% | 21.55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 | 16,400円 | - | - | 0.00% | - | -1.33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
