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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 107 | 110 | 106 | 107 | +1 | +0.9% | 1,049,000 |
| 2010/10/18 | 106 | 108 | 106 | 106 | ±0 | ±0% | 333,000 |
| 2010/10/15 | 106 | 110 | 105 | 106 | -1 | -0.9% | 1,603,000 |
| 2010/10/14 | 107 | 108 | 106 | 107 | +1 | +0.9% | 413,000 |
| 2010/10/13 | 107 | 107 | 105 | 106 | ±0 | ±0% | 648,000 |
| 2010/10/12 | 110 | 110 | 106 | 106 | -4 | -3.6% | 604,000 |
| 2010/10/08 | 110 | 111 | 110 | 110 | -1 | -0.9% | 518,000 |
| 2010/10/07 | 108 | 111 | 108 | 111 | +3 | +2.8% | 742,000 |
| 2010/10/06 | 108 | 109 | 107 | 108 | +1 | +0.9% | 929,000 |
| 2010/10/05 | 108 | 108 | 106 | 107 | -2 | -1.8% | 706,000 |
| 2010/10/04 | 110 | 112 | 109 | 109 | -2 | -1.8% | 484,000 |
| 2010/10/01 | 112 | 113 | 109 | 111 | ±0 | ±0% | 693,000 |
| 2010/09/30 | 114 | 115 | 111 | 111 | -4 | -3.5% | 491,000 |
| 2010/09/29 | 114 | 115 | 113 | 115 | +1 | +0.9% | 845,000 |
| 2010/09/28 | 112 | 114 | 112 | 114 | +2 | +1.8% | 482,000 |
| 2010/09/27 | 113 | 113 | 111 | 112 | +1 | +0.9% | 214,000 |
| 2010/09/24 | 111 | 113 | 111 | 111 | -1 | -0.9% | 393,000 |
| 2010/09/22 | 111 | 113 | 111 | 112 | +1 | +0.9% | 525,000 |
| 2010/09/21 | 113 | 113 | 111 | 111 | ±0 | ±0% | 294,000 |
| 2010/09/17 | 111 | 112 | 111 | 111 | -1 | -0.9% | 348,000 |
| 2010/09/16 | 112 | 113 | 111 | 112 | ±0 | ±0% | 822,000 |
| 2010/09/15 | 110 | 113 | 110 | 112 | +2 | +1.8% | 601,000 |
| 2010/09/14 | 113 | 113 | 110 | 110 | -2 | -1.8% | 711,000 |
| 2010/09/13 | 115 | 117 | 112 | 112 | -2 | -1.8% | 1,875,000 |
| 2010/09/10 | 113 | 115 | 112 | 114 | ±0 | ±0% | 1,068,000 |
| 2010/09/09 | 113 | 114 | 111 | 114 | +3 | +2.7% | 1,605,000 |
| 2010/09/08 | 109 | 116 | 109 | 111 | -1 | -0.9% | 4,082,000 |
| 2010/09/07 | 111 | 113 | 109 | 112 | ±0 | ±0% | 1,054,000 |
| 2010/09/06 | 108 | 114 | 108 | 112 | +6 | +5.7% | 1,197,000 |
| 2010/09/03 | 107 | 108 | 106 | 106 | -1 | -0.9% | 335,000 |
| 2010/09/02 | 109 | 109 | 106 | 107 | -1 | -0.9% | 646,000 |
| 2010/09/01 | 105 | 108 | 104 | 108 | +5 | +4.9% | 952,000 |
| 2010/08/31 | 106 | 106 | 103 | 103 | -4 | -3.7% | 358,000 |
| 2010/08/30 | 107 | 109 | 106 | 107 | +1 | +0.9% | 312,000 |
| 2010/08/27 | 104 | 106 | 103 | 106 | +3 | +2.9% | 335,000 |
| 2010/08/26 | 105 | 105 | 103 | 103 | ±0 | ±0% | 352,000 |
| 2010/08/25 | 104 | 105 | 103 | 103 | -3 | -2.8% | 381,000 |
| 2010/08/24 | 106 | 107 | 105 | 106 | -1 | -0.9% | 356,000 |
| 2010/08/23 | 110 | 110 | 107 | 107 | -3 | -2.7% | 467,000 |
| 2010/08/20 | 110 | 114 | 109 | 110 | -2 | -1.8% | 1,177,000 |
| 2010/08/19 | 111 | 112 | 110 | 112 | +2 | +1.8% | 724,000 |
| 2010/08/18 | 111 | 112 | 109 | 110 | -1 | -0.9% | 1,337,000 |
| 2010/08/17 | 105 | 115 | 105 | 111 | +5 | +4.7% | 3,545,000 |
| 2010/08/16 | 104 | 106 | 103 | 106 | +3 | +2.9% | 325,000 |
| 2010/08/13 | 104 | 104 | 102 | 103 | ±0 | ±0% | 251,000 |
| 2010/08/12 | 103 | 104 | 102 | 103 | -2 | -1.9% | 428,000 |
| 2010/08/11 | 106 | 106 | 104 | 105 | -1 | -0.9% | 468,000 |
| 2010/08/10 | 107 | 107 | 106 | 106 | -1 | -0.9% | 258,000 |
| 2010/08/09 | 107 | 107 | 105 | 107 | -1 | -0.9% | 472,000 |
| 2010/08/06 | 109 | 111 | 107 | 108 | -2 | -1.8% | 870,000 |
3451～
3500
件表示中 / 3586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 | 100,000円 | +0.8% | -31.9% | 5.00% | 19.50倍 | 0.36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 |
| 住江織 | 202,100円 | +1.8% | -7.3% | 3.96% | 8.92倍 | 0.42倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車カーペットや内装品が主力。鉄道向けも |
| ユニチカ | 24,000円 | +1.4% | - | 0.00% | - | 0.47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 |
| ソトー | 68,800円 | -6.6% | -13.8% | 5.81% | 15.74倍 | 0.59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 |
| 日フエルト | 47,400円 | +4.2% | +35.7% | 4.22% | 12.01倍 | 0.43倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
市場注目の銘柄
チャート関連のコラム
