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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,116 | 1,129 | 1,107 | 1,114 | -11 | -1% | 75,500 |
2023/09/27 | 1,113 | 1,125 | 1,104 | 1,125 | +9 | +0.8% | 60,800 |
2023/09/26 | 1,110 | 1,117 | 1,101 | 1,116 | +3 | +0.3% | 71,300 |
2023/09/25 | 1,111 | 1,114 | 1,106 | 1,113 | +6 | +0.5% | 43,000 |
2023/09/22 | 1,097 | 1,111 | 1,095 | 1,107 | +3 | +0.3% | 38,800 |
2023/09/21 | 1,092 | 1,109 | 1,092 | 1,104 | +10 | +0.9% | 60,200 |
2023/09/20 | 1,112 | 1,115 | 1,093 | 1,094 | -18 | -1.6% | 76,200 |
2023/09/19 | 1,106 | 1,113 | 1,101 | 1,112 | +8 | +0.7% | 51,800 |
2023/09/15 | 1,095 | 1,110 | 1,094 | 1,104 | +15 | +1.4% | 89,100 |
2023/09/14 | 1,090 | 1,091 | 1,085 | 1,089 | ±0 | ±0% | 29,400 |
2023/09/13 | 1,093 | 1,095 | 1,086 | 1,089 | -4 | -0.4% | 46,100 |
2023/09/12 | 1,080 | 1,093 | 1,078 | 1,093 | +16 | +1.5% | 76,900 |
2023/09/11 | 1,070 | 1,080 | 1,070 | 1,077 | +12 | +1.1% | 53,000 |
2023/09/08 | 1,050 | 1,067 | 1,050 | 1,065 | +11 | +1% | 63,100 |
2023/09/07 | 1,057 | 1,065 | 1,044 | 1,054 | -5 | -0.5% | 111,600 |
2023/09/06 | 1,055 | 1,060 | 1,051 | 1,059 | +4 | +0.4% | 65,800 |
2023/09/05 | 1,060 | 1,063 | 1,050 | 1,055 | ±0 | ±0% | 43,400 |
2023/09/04 | 1,047 | 1,055 | 1,046 | 1,055 | +13 | +1.2% | 63,800 |
2023/09/01 | 1,036 | 1,042 | 1,034 | 1,042 | +10 | +1% | 56,200 |
2023/08/31 | 1,036 | 1,038 | 1,031 | 1,032 | -1 | -0.1% | 42,900 |
2023/08/30 | 1,034 | 1,034 | 1,028 | 1,033 | +1 | +0.1% | 28,800 |
2023/08/29 | 1,035 | 1,036 | 1,027 | 1,032 | -1 | -0.1% | 22,400 |
2023/08/28 | 1,024 | 1,039 | 1,024 | 1,033 | +11 | +1.1% | 69,500 |
2023/08/25 | 1,020 | 1,024 | 1,015 | 1,022 | +4 | +0.4% | 36,400 |
2023/08/24 | 1,020 | 1,021 | 1,015 | 1,018 | ±0 | ±0% | 30,000 |
2023/08/23 | 1,010 | 1,019 | 1,010 | 1,018 | +7 | +0.7% | 17,900 |
2023/08/22 | 1,007 | 1,012 | 1,004 | 1,011 | +8 | +0.8% | 30,400 |
2023/08/21 | 1,002 | 1,012 | 1,002 | 1,003 | -1 | -0.1% | 48,200 |
2023/08/18 | 997 | 1,005 | 997 | 1,004 | ±0 | ±0% | 35,000 |
2023/08/17 | 1,005 | 1,008 | 995 | 1,004 | -4 | -0.4% | 70,200 |
2023/08/16 | 1,015 | 1,017 | 1,008 | 1,008 | -10 | -1% | 62,500 |
2023/08/15 | 1,022 | 1,023 | 1,016 | 1,018 | -2 | -0.2% | 31,100 |
2023/08/14 | 1,026 | 1,031 | 1,018 | 1,020 | -1 | -0.1% | 52,800 |
2023/08/10 | 1,025 | 1,026 | 1,015 | 1,021 | -7 | -0.7% | 72,700 |
2023/08/09 | 1,037 | 1,037 | 1,024 | 1,028 | -1 | -0.1% | 38,100 |
2023/08/08 | 1,036 | 1,055 | 1,024 | 1,029 | -8 | -0.8% | 153,600 |
2023/08/07 | 1,028 | 1,037 | 1,027 | 1,037 | +8 | +0.8% | 30,600 |
2023/08/04 | 1,030 | 1,036 | 1,028 | 1,029 | -1 | -0.1% | 21,600 |
2023/08/03 | 1,041 | 1,043 | 1,028 | 1,030 | -15 | -1.4% | 62,400 |
2023/08/02 | 1,045 | 1,054 | 1,041 | 1,045 | -2 | -0.2% | 47,700 |
2023/08/01 | 1,040 | 1,047 | 1,036 | 1,047 | +10 | +1% | 51,400 |
2023/07/31 | 1,040 | 1,044 | 1,036 | 1,037 | +3 | +0.3% | 60,900 |
2023/07/28 | 1,030 | 1,034 | 1,022 | 1,034 | +1 | +0.1% | 144,000 |
2023/07/27 | 1,032 | 1,034 | 1,027 | 1,033 | +2 | +0.2% | 49,700 |
2023/07/26 | 1,034 | 1,035 | 1,029 | 1,031 | -3 | -0.3% | 59,700 |
2023/07/25 | 1,032 | 1,034 | 1,029 | 1,034 | +4 | +0.4% | 40,800 |
2023/07/24 | 1,026 | 1,033 | 1,024 | 1,030 | +6 | +0.6% | 37,000 |
2023/07/21 | 1,020 | 1,026 | 1,015 | 1,024 | +6 | +0.6% | 38,300 |
2023/07/20 | 1,019 | 1,022 | 1,014 | 1,018 | -3 | -0.3% | 28,400 |
2023/07/19 | 1,014 | 1,021 | 1,013 | 1,021 | +10 | +1% | 33,600 |
151~
200
件表示中 / 3454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 | 106,900円 | +2.9% | -2.2% | 4.68% | 17.70倍 | 0.37倍 |
|
紡績名門。航空機向け含む機能材などの育成や豊富な不動産資産活用し、財務改善を進める |
マツオカ | 153,200円 | -7.6% | +21.8% | 3.26% | 6.12倍 | 0.47倍 |
|
アパレルOEM大手。中国、ミャンマー、バングラデシュ、ベトナムで生産。欧米系SPA開拓 |
ユニチカ | 21,900円 | +1.7% | - | 0.00% | - | 0.31倍 |
|
繊維事業は不採算部門の撤退・集約など構造改革進展。フィルムや樹脂など高分子事業を強化 |
アツギ | 64,300円 | +11.2% | - | 0.00% | 11.45倍 | 0.31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 |
ソトー | 70,600円 | -6.6% | -13.8% | 3.97% | 16.34倍 | 0.63倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。ベトナム企業とウール染色で事業提携 |
市場注目の銘柄
チャート関連のコラム