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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,067 | 1,067 | 1,056 | 1,056 | -11 | -1% | 27,900 |
| 2024/08/20 | 1,071 | 1,071 | 1,059 | 1,067 | +12 | +1.1% | 17,200 |
| 2024/08/19 | 1,076 | 1,076 | 1,053 | 1,055 | -21 | -2% | 52,000 |
| 2024/08/16 | 1,068 | 1,076 | 1,060 | 1,076 | +30 | +2.9% | 39,000 |
| 2024/08/15 | 1,055 | 1,055 | 1,042 | 1,046 | -3 | -0.3% | 14,700 |
| 2024/08/14 | 1,050 | 1,052 | 1,040 | 1,049 | ±0 | ±0% | 18,000 |
| 2024/08/13 | 1,050 | 1,050 | 1,033 | 1,049 | +22 | +2.1% | 27,400 |
| 2024/08/09 | 1,040 | 1,050 | 1,010 | 1,027 | +9 | +0.9% | 72,700 |
| 2024/08/08 | 1,017 | 1,041 | 1,013 | 1,018 | -16 | -1.5% | 52,300 |
| 2024/08/07 | 1,006 | 1,056 | 1,006 | 1,034 | +1 | +0.1% | 63,700 |
| 2024/08/06 | 1,031 | 1,059 | 1,021 | 1,033 | +60 | +6.2% | 102,200 |
| 2024/08/05 | 1,040 | 1,044 | 965 | 973 | -112 | -10.3% | 162,400 |
| 2024/08/02 | 1,091 | 1,109 | 1,084 | 1,085 | -51 | -4.5% | 83,700 |
| 2024/08/01 | 1,152 | 1,158 | 1,132 | 1,136 | -34 | -2.9% | 58,400 |
| 2024/07/31 | 1,163 | 1,170 | 1,148 | 1,170 | +11 | +0.9% | 52,800 |
| 2024/07/30 | 1,150 | 1,168 | 1,150 | 1,159 | +14 | +1.2% | 175,900 |
| 2024/07/29 | 1,139 | 1,147 | 1,135 | 1,145 | +18 | +1.6% | 27,100 |
| 2024/07/26 | 1,123 | 1,134 | 1,120 | 1,127 | +11 | +1% | 49,100 |
| 2024/07/25 | 1,119 | 1,125 | 1,115 | 1,116 | -5 | -0.4% | 47,300 |
| 2024/07/24 | 1,144 | 1,146 | 1,121 | 1,121 | -23 | -2% | 39,800 |
| 2024/07/23 | 1,140 | 1,149 | 1,140 | 1,144 | +5 | +0.4% | 19,100 |
| 2024/07/22 | 1,139 | 1,146 | 1,130 | 1,139 | +2 | +0.2% | 86,100 |
| 2024/07/19 | 1,149 | 1,149 | 1,132 | 1,137 | -2 | -0.2% | 31,500 |
| 2024/07/18 | 1,147 | 1,150 | 1,139 | 1,139 | -15 | -1.3% | 32,700 |
| 2024/07/17 | 1,143 | 1,154 | 1,143 | 1,154 | +13 | +1.1% | 31,000 |
| 2024/07/16 | 1,148 | 1,151 | 1,141 | 1,141 | -3 | -0.3% | 56,000 |
| 2024/07/12 | 1,138 | 1,148 | 1,138 | 1,144 | +5 | +0.4% | 44,100 |
| 2024/07/11 | 1,145 | 1,148 | 1,137 | 1,139 | -2 | -0.2% | 99,600 |
| 2024/07/10 | 1,126 | 1,141 | 1,126 | 1,141 | +11 | +1% | 34,300 |
| 2024/07/09 | 1,132 | 1,143 | 1,129 | 1,130 | -3 | -0.3% | 53,800 |
| 2024/07/08 | 1,132 | 1,134 | 1,123 | 1,133 | +14 | +1.3% | 50,500 |
| 2024/07/05 | 1,127 | 1,132 | 1,119 | 1,119 | -7 | -0.6% | 22,100 |
| 2024/07/04 | 1,127 | 1,127 | 1,120 | 1,126 | +7 | +0.6% | 38,600 |
| 2024/07/03 | 1,126 | 1,126 | 1,118 | 1,119 | -1 | -0.1% | 25,500 |
| 2024/07/02 | 1,121 | 1,124 | 1,106 | 1,120 | -2 | -0.2% | 76,800 |
| 2024/07/01 | 1,128 | 1,133 | 1,122 | 1,122 | -12 | -1.1% | 41,200 |
| 2024/06/28 | 1,137 | 1,138 | 1,126 | 1,134 | -3 | -0.3% | 27,000 |
| 2024/06/27 | 1,126 | 1,137 | 1,126 | 1,137 | +9 | +0.8% | 47,400 |
| 2024/06/26 | 1,126 | 1,132 | 1,122 | 1,128 | +8 | +0.7% | 48,700 |
| 2024/06/25 | 1,119 | 1,126 | 1,118 | 1,120 | +3 | +0.3% | 28,400 |
| 2024/06/24 | 1,118 | 1,123 | 1,080 | 1,117 | +1 | +0.1% | 62,300 |
| 2024/06/21 | 1,115 | 1,121 | 1,115 | 1,116 | +1 | +0.1% | 38,700 |
| 2024/06/20 | 1,111 | 1,118 | 1,108 | 1,115 | +6 | +0.5% | 53,400 |
| 2024/06/19 | 1,100 | 1,109 | 1,100 | 1,109 | +9 | +0.8% | 34,300 |
| 2024/06/18 | 1,088 | 1,105 | 1,088 | 1,100 | +16 | +1.5% | 60,400 |
| 2024/06/17 | 1,085 | 1,085 | 1,075 | 1,084 | -10 | -0.9% | 34,000 |
| 2024/06/14 | 1,080 | 1,094 | 1,073 | 1,094 | +24 | +2.2% | 53,800 |
| 2024/06/13 | 1,095 | 1,095 | 1,066 | 1,070 | -23 | -2.1% | 52,400 |
| 2024/06/12 | 1,095 | 1,097 | 1,084 | 1,093 | -2 | -0.2% | 20,800 |
| 2024/06/11 | 1,093 | 1,100 | 1,093 | 1,095 | -4 | -0.4% | 51,600 |
151～
200
件表示中 / 3673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 | 94,900円 | +0.8% | -31.9% | 5.27% | 18.51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 |
| マツオカ | 163,000円 | +11.3% | -2.1% | 5.52% | 5.44倍 | 0.45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 |
| ＴＥＮＴＩＡＬ | 219,600円 | -49.3% | - | 0.00% | 46.40倍 | 7.17倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| キムラタン | 4,600円 | +9.0% | - | 0.00% | 131.43倍 | 12.11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 | 65,800円 | -7.6% | -93.5% | 6.08% | 36.02倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
