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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 117 | 118 | 116 | 117 | +1 | +0.9% | 491,000 |
| 2010/12/07 | 117 | 118 | 116 | 116 | -2 | -1.7% | 760,000 |
| 2010/12/06 | 117 | 118 | 116 | 118 | +1 | +0.9% | 583,000 |
| 2010/12/03 | 118 | 119 | 117 | 117 | -1 | -0.8% | 809,000 |
| 2010/12/02 | 119 | 120 | 117 | 118 | ±0 | ±0% | 1,897,000 |
| 2010/12/01 | 118 | 119 | 117 | 118 | ±0 | ±0% | 2,181,000 |
| 2010/11/30 | 122 | 122 | 118 | 118 | +3 | +2.6% | 7,331,000 |
| 2010/11/29 | 114 | 115 | 113 | 115 | +3 | +2.7% | 956,000 |
| 2010/11/26 | 113 | 113 | 112 | 112 | -1 | -0.9% | 720,000 |
| 2010/11/25 | 114 | 115 | 113 | 113 | +1 | +0.9% | 871,000 |
| 2010/11/24 | 112 | 114 | 111 | 112 | -3 | -2.6% | 1,399,000 |
| 2010/11/22 | 115 | 116 | 113 | 115 | +1 | +0.9% | 2,566,000 |
| 2010/11/19 | 116 | 117 | 113 | 114 | ±0 | ±0% | 2,583,000 |
| 2010/11/18 | 111 | 114 | 111 | 114 | +4 | +3.6% | 3,446,000 |
| 2010/11/17 | 106 | 110 | 106 | 110 | +3 | +2.8% | 1,040,000 |
| 2010/11/16 | 108 | 109 | 107 | 107 | -1 | -0.9% | 506,000 |
| 2010/11/15 | 108 | 109 | 107 | 108 | ±0 | ±0% | 652,000 |
| 2010/11/12 | 110 | 111 | 108 | 108 | -3 | -2.7% | 1,044,000 |
| 2010/11/11 | 109 | 111 | 109 | 111 | +2 | +1.8% | 1,257,000 |
| 2010/11/10 | 109 | 110 | 108 | 109 | +2 | +1.9% | 1,225,000 |
| 2010/11/09 | 109 | 109 | 107 | 107 | -2 | -1.8% | 2,173,000 |
| 2010/11/08 | 107 | 109 | 106 | 109 | +4 | +3.8% | 1,860,000 |
| 2010/11/05 | 104 | 105 | 104 | 105 | +2 | +1.9% | 405,000 |
| 2010/11/04 | 104 | 105 | 103 | 103 | -1 | -1% | 328,000 |
| 2010/11/02 | 103 | 104 | 103 | 104 | +1 | +1% | 372,000 |
| 2010/11/01 | 103 | 105 | 103 | 103 | ±0 | ±0% | 815,000 |
| 2010/10/29 | 104 | 105 | 102 | 103 | -1 | -1% | 1,278,000 |
| 2010/10/28 | 106 | 108 | 104 | 104 | -2 | -1.9% | 1,345,000 |
| 2010/10/27 | 110 | 110 | 106 | 106 | -5 | -4.5% | 1,642,000 |
| 2010/10/26 | 108 | 113 | 103 | 111 | +3 | +2.8% | 4,834,000 |
| 2010/10/25 | 111 | 111 | 108 | 108 | -2 | -1.8% | 630,000 |
| 2010/10/22 | 109 | 112 | 108 | 110 | ±0 | ±0% | 1,505,000 |
| 2010/10/21 | 107 | 110 | 107 | 110 | +3 | +2.8% | 1,775,000 |
| 2010/10/20 | 106 | 108 | 106 | 107 | ±0 | ±0% | 382,000 |
| 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 |
3551～
3600
件表示中 / 3720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 | 95,200円 | +4.9% | -4.5% | 5.25% | 17.24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 |
| ＳＵＭＩＮＯＥ | 110,100円 | +0.2% | -31.8% | 3.63% | 15.35倍 | 0.47倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
| キムラタン | 5,400円 | +59.3% | +999.9% | 0.00% | 163.64倍 | 12.19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 | 67,800円 | +19.5% | +999.9% | 5.90% | 21.33倍 | 0.58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 |
| ユニチカ | 15,700円 | - | - | 0.00% | - | -1.27倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
市場注目の銘柄
チャート関連のコラム
