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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,224 | 1,239 | 1,211 | 1,211 | -1 | -0.1% | 127,900 |
| 2024/01/15 | 1,195 | 1,220 | 1,195 | 1,212 | +20 | +1.7% | 144,500 |
| 2024/01/12 | 1,180 | 1,192 | 1,175 | 1,192 | +17 | +1.4% | 127,100 |
| 2024/01/11 | 1,179 | 1,183 | 1,170 | 1,175 | +11 | +0.9% | 89,400 |
| 2024/01/10 | 1,175 | 1,180 | 1,162 | 1,164 | -11 | -0.9% | 103,500 |
| 2024/01/09 | 1,174 | 1,180 | 1,163 | 1,175 | +15 | +1.3% | 149,300 |
| 2024/01/05 | 1,121 | 1,166 | 1,121 | 1,160 | +52 | +4.7% | 193,600 |
| 2024/01/04 | 1,100 | 1,108 | 1,091 | 1,108 | +13 | +1.2% | 55,700 |
| 2023/12/29 | 1,089 | 1,095 | 1,084 | 1,095 | +15 | +1.4% | 48,600 |
| 2023/12/28 | 1,082 | 1,083 | 1,077 | 1,080 | +6 | +0.6% | 28,200 |
| 2023/12/27 | 1,064 | 1,074 | 1,064 | 1,074 | +10 | +0.9% | 30,700 |
| 2023/12/26 | 1,058 | 1,067 | 1,058 | 1,064 | ±0 | ±0% | 24,100 |
| 2023/12/25 | 1,070 | 1,074 | 1,058 | 1,064 | -4 | -0.4% | 36,400 |
| 2023/12/22 | 1,060 | 1,070 | 1,060 | 1,068 | +8 | +0.8% | 22,400 |
| 2023/12/21 | 1,055 | 1,064 | 1,051 | 1,060 | +2 | +0.2% | 35,200 |
| 2023/12/20 | 1,055 | 1,066 | 1,055 | 1,058 | +5 | +0.5% | 27,800 |
| 2023/12/19 | 1,059 | 1,060 | 1,052 | 1,053 | -3 | -0.3% | 29,500 |
| 2023/12/18 | 1,053 | 1,059 | 1,049 | 1,056 | -8 | -0.8% | 47,700 |
| 2023/12/15 | 1,066 | 1,068 | 1,058 | 1,064 | -1 | -0.1% | 41,500 |
| 2023/12/14 | 1,078 | 1,079 | 1,065 | 1,065 | -15 | -1.4% | 30,800 |
| 2023/12/13 | 1,080 | 1,084 | 1,073 | 1,080 | +1 | +0.1% | 28,700 |
| 2023/12/12 | 1,084 | 1,084 | 1,073 | 1,079 | -1 | -0.1% | 22,600 |
| 2023/12/11 | 1,084 | 1,084 | 1,072 | 1,080 | +8 | +0.7% | 27,300 |
| 2023/12/08 | 1,073 | 1,080 | 1,067 | 1,072 | +1 | +0.1% | 46,900 |
| 2023/12/07 | 1,077 | 1,077 | 1,071 | 1,071 | -12 | -1.1% | 23,100 |
| 2023/12/06 | 1,068 | 1,085 | 1,068 | 1,083 | +15 | +1.4% | 24,300 |
| 2023/12/05 | 1,086 | 1,089 | 1,068 | 1,068 | -23 | -2.1% | 47,700 |
| 2023/12/04 | 1,084 | 1,095 | 1,084 | 1,091 | -5 | -0.5% | 22,300 |
| 2023/12/01 | 1,099 | 1,099 | 1,091 | 1,096 | +3 | +0.3% | 23,100 |
| 2023/11/30 | 1,096 | 1,099 | 1,084 | 1,093 | ±0 | ±0% | 21,000 |
| 2023/11/29 | 1,102 | 1,102 | 1,092 | 1,093 | -9 | -0.8% | 22,900 |
| 2023/11/28 | 1,094 | 1,102 | 1,092 | 1,102 | +9 | +0.8% | 20,300 |
| 2023/11/27 | 1,100 | 1,102 | 1,092 | 1,093 | -4 | -0.4% | 27,000 |
| 2023/11/24 | 1,085 | 1,097 | 1,083 | 1,097 | +18 | +1.7% | 35,700 |
| 2023/11/22 | 1,080 | 1,086 | 1,075 | 1,079 | ±0 | ±0% | 26,600 |
| 2023/11/21 | 1,074 | 1,081 | 1,073 | 1,079 | +7 | +0.7% | 22,100 |
| 2023/11/20 | 1,082 | 1,089 | 1,072 | 1,072 | -9 | -0.8% | 33,900 |
| 2023/11/17 | 1,065 | 1,081 | 1,065 | 1,081 | +10 | +0.9% | 35,200 |
| 2023/11/16 | 1,070 | 1,074 | 1,067 | 1,071 | +1 | +0.1% | 18,000 |
| 2023/11/15 | 1,074 | 1,076 | 1,069 | 1,070 | -1 | -0.1% | 21,600 |
| 2023/11/14 | 1,082 | 1,082 | 1,068 | 1,071 | -4 | -0.4% | 29,900 |
| 2023/11/13 | 1,085 | 1,088 | 1,071 | 1,075 | -9 | -0.8% | 37,500 |
| 2023/11/10 | 1,065 | 1,084 | 1,061 | 1,084 | +25 | +2.4% | 41,900 |
| 2023/11/09 | 1,045 | 1,062 | 1,038 | 1,059 | +14 | +1.3% | 63,600 |
| 2023/11/08 | 1,070 | 1,070 | 1,042 | 1,045 | -28 | -2.6% | 74,300 |
| 2023/11/07 | 1,076 | 1,085 | 1,072 | 1,073 | +1 | +0.1% | 33,900 |
| 2023/11/06 | 1,077 | 1,083 | 1,071 | 1,072 | -5 | -0.5% | 54,800 |
| 2023/11/02 | 1,077 | 1,079 | 1,068 | 1,077 | +8 | +0.7% | 53,600 |
| 2023/11/01 | 1,066 | 1,073 | 1,064 | 1,069 | +3 | +0.3% | 26,500 |
| 2023/10/31 | 1,066 | 1,066 | 1,051 | 1,066 | +8 | +0.8% | 51,500 |
301～
350
件表示中 / 3675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 | 92,300円 | +0.8% | -31.9% | 5.42% | 18.00倍 | 0.33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 | 157,500円 | +11.3% | -2.1% | 5.71% | 5.26倍 | 0.43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 | 204,300円 | -49.3% | - | 0.00% | 43.17倍 | 6.67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 | 65,700円 | -7.6% | -93.5% | 6.09% | 35.96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
