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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 120 | 122 | 120 | 122 | +2 | +1.7% | 640,000 |
| 2010/06/18 | 120 | 122 | 119 | 120 | ±0 | ±0% | 515,000 |
| 2010/06/17 | 119 | 120 | 119 | 120 | ±0 | ±0% | 316,000 |
| 2010/06/16 | 120 | 121 | 120 | 120 | +1 | +0.8% | 248,000 |
| 2010/06/15 | 119 | 120 | 118 | 119 | -1 | -0.8% | 172,000 |
| 2010/06/14 | 117 | 120 | 117 | 120 | +4 | +3.4% | 279,000 |
| 2010/06/11 | 119 | 119 | 116 | 116 | +1 | +0.9% | 652,000 |
| 2010/06/10 | 115 | 116 | 114 | 115 | ±0 | ±0% | 321,000 |
| 2010/06/09 | 118 | 118 | 115 | 115 | -2 | -1.7% | 280,000 |
| 2010/06/08 | 117 | 119 | 116 | 117 | -1 | -0.8% | 531,000 |
| 2010/06/07 | 118 | 119 | 118 | 118 | -2 | -1.7% | 390,000 |
| 2010/06/04 | 120 | 123 | 120 | 120 | -1 | -0.8% | 929,000 |
| 2010/06/03 | 120 | 121 | 120 | 121 | +2 | +1.7% | 547,000 |
| 2010/06/02 | 119 | 123 | 119 | 119 | -2 | -1.7% | 1,054,000 |
| 2010/06/01 | 121 | 122 | 120 | 121 | -1 | -0.8% | 347,000 |
| 2010/05/31 | 118 | 123 | 117 | 122 | +4 | +3.4% | 1,193,000 |
| 2010/05/28 | 121 | 121 | 118 | 118 | ±0 | ±0% | 1,063,000 |
| 2010/05/27 | 114 | 118 | 113 | 118 | +2 | +1.7% | 663,000 |
| 2010/05/26 | 119 | 121 | 114 | 116 | ±0 | ±0% | 1,665,000 |
| 2010/05/25 | 120 | 120 | 116 | 116 | -3 | -2.5% | 641,000 |
| 2010/05/24 | 121 | 121 | 118 | 119 | ±0 | ±0% | 667,000 |
| 2010/05/21 | 116 | 119 | 115 | 119 | -2 | -1.7% | 876,000 |
| 2010/05/20 | 124 | 126 | 120 | 121 | -5 | -4% | 1,059,000 |
| 2010/05/19 | 122 | 126 | 118 | 126 | +1 | +0.8% | 1,913,000 |
| 2010/05/18 | 128 | 129 | 125 | 125 | -3 | -2.3% | 832,000 |
| 2010/05/17 | 131 | 132 | 127 | 128 | -5 | -3.8% | 1,197,000 |
| 2010/05/14 | 132 | 135 | 132 | 133 | -2 | -1.5% | 611,000 |
| 2010/05/13 | 133 | 136 | 133 | 135 | +3 | +2.3% | 1,081,000 |
| 2010/05/12 | 133 | 135 | 132 | 132 | -1 | -0.8% | 778,000 |
| 2010/05/11 | 137 | 138 | 132 | 133 | -4 | -2.9% | 1,771,000 |
| 2010/05/10 | 135 | 138 | 134 | 137 | +2 | +1.5% | 1,011,000 |
| 2010/05/07 | 132 | 138 | 128 | 135 | -7 | -4.9% | 4,513,000 |
| 2010/05/06 | 142 | 145 | 141 | 142 | -2 | -1.4% | 1,654,000 |
| 2010/04/30 | 144 | 145 | 143 | 144 | +1 | +0.7% | 684,000 |
| 2010/04/28 | 141 | 144 | 140 | 143 | -1 | -0.7% | 1,008,000 |
| 2010/04/27 | 145 | 146 | 144 | 144 | -1 | -0.7% | 615,000 |
| 2010/04/26 | 146 | 149 | 145 | 145 | ±0 | ±0% | 1,670,000 |
| 2010/04/23 | 143 | 146 | 142 | 145 | +2 | +1.4% | 1,471,000 |
| 2010/04/22 | 148 | 149 | 141 | 143 | +3 | +2.1% | 6,126,000 |
| 2010/04/21 | 138 | 141 | 138 | 140 | +2 | +1.4% | 917,000 |
| 2010/04/20 | 139 | 140 | 137 | 138 | -1 | -0.7% | 605,000 |
| 2010/04/19 | 139 | 140 | 137 | 139 | -3 | -2.1% | 1,218,000 |
| 2010/04/16 | 144 | 147 | 142 | 142 | -3 | -2.1% | 2,079,000 |
| 2010/04/15 | 146 | 146 | 144 | 145 | -1 | -0.7% | 1,043,000 |
| 2010/04/14 | 147 | 148 | 144 | 146 | -2 | -1.4% | 1,926,000 |
| 2010/04/13 | 143 | 149 | 143 | 148 | +5 | +3.5% | 7,149,000 |
| 2010/04/12 | 143 | 144 | 142 | 143 | +1 | +0.7% | 1,238,000 |
| 2010/04/09 | 141 | 143 | 140 | 142 | +1 | +0.7% | 1,184,000 |
| 2010/04/08 | 141 | 145 | 140 | 141 | ±0 | ±0% | 3,770,000 |
| 2010/04/07 | 142 | 143 | 140 | 141 | -3 | -2.1% | 2,776,000 |
3401～
3450
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
