タビオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/05 | 1,250 | 1,250 | 1,240 | 1,249 | -1 | -0.1% | 1,400 |
| 2025/11/04 | 1,239 | 1,250 | 1,239 | 1,250 | +11 | +0.9% | 2,100 |
| 2025/10/31 | 1,248 | 1,249 | 1,239 | 1,239 | -9 | -0.7% | 1,100 |
| 2025/10/30 | 1,238 | 1,248 | 1,238 | 1,248 | +14 | +1.1% | 1,900 |
| 2025/10/29 | 1,246 | 1,246 | 1,227 | 1,234 | -5 | -0.4% | 2,500 |
| 2025/10/28 | 1,245 | 1,245 | 1,239 | 1,239 | -6 | -0.5% | 1,100 |
| 2025/10/27 | 1,247 | 1,247 | 1,234 | 1,245 | +5 | +0.4% | 2,800 |
| 2025/10/24 | 1,235 | 1,240 | 1,235 | 1,240 | +5 | +0.4% | 1,000 |
| 2025/10/23 | 1,223 | 1,235 | 1,223 | 1,235 | +3 | +0.2% | 3,300 |
| 2025/10/22 | 1,230 | 1,232 | 1,227 | 1,232 | +2 | +0.2% | 600 |
| 2025/10/21 | 1,235 | 1,235 | 1,228 | 1,230 | ±0 | ±0% | 2,000 |
| 2025/10/20 | 1,226 | 1,230 | 1,226 | 1,230 | +4 | +0.3% | 1,000 |
| 2025/10/17 | 1,230 | 1,235 | 1,225 | 1,226 | -11 | -0.9% | 2,300 |
| 2025/10/16 | 1,240 | 1,240 | 1,224 | 1,237 | ±0 | ±0% | 1,500 |
| 2025/10/15 | 1,226 | 1,237 | 1,220 | 1,237 | +14 | +1.1% | 4,200 |
| 2025/10/14 | 1,210 | 1,223 | 1,210 | 1,223 | +8 | +0.7% | 2,300 |
| 2025/10/10 | 1,227 | 1,227 | 1,214 | 1,215 | -11 | -0.9% | 1,400 |
| 2025/10/09 | 1,228 | 1,229 | 1,220 | 1,226 | -1 | -0.1% | 3,500 |
| 2025/10/08 | 1,228 | 1,235 | 1,220 | 1,227 | +11 | +0.9% | 13,600 |
| 2025/10/07 | 1,223 | 1,235 | 1,216 | 1,216 | -9 | -0.7% | 15,100 |
| 2025/10/06 | 1,213 | 1,228 | 1,213 | 1,225 | +14 | +1.2% | 5,300 |
| 2025/10/03 | 1,217 | 1,217 | 1,209 | 1,211 | -7 | -0.6% | 1,100 |
| 2025/10/02 | 1,217 | 1,218 | 1,209 | 1,218 | +7 | +0.6% | 2,200 |
| 2025/10/01 | 1,203 | 1,214 | 1,203 | 1,211 | +10 | +0.8% | 5,300 |
| 2025/09/30 | 1,210 | 1,267 | 1,200 | 1,201 | -9 | -0.7% | 22,200 |
| 2025/09/29 | 1,208 | 1,213 | 1,206 | 1,210 | +8 | +0.7% | 2,800 |
| 2025/09/26 | 1,202 | 1,207 | 1,202 | 1,202 | ±0 | ±0% | 1,500 |
| 2025/09/25 | 1,202 | 1,207 | 1,202 | 1,202 | ±0 | ±0% | 1,900 |
| 2025/09/24 | 1,204 | 1,207 | 1,202 | 1,202 | -2 | -0.2% | 1,400 |
| 2025/09/22 | 1,202 | 1,204 | 1,202 | 1,204 | +2 | +0.2% | 600 |
| 2025/09/19 | 1,205 | 1,205 | 1,200 | 1,202 | -5 | -0.4% | 1,800 |
| 2025/09/18 | 1,207 | 1,207 | 1,207 | 1,207 | +3 | +0.2% | 200 |
| 2025/09/17 | 1,205 | 1,205 | 1,200 | 1,204 | -1 | -0.1% | 2,700 |
| 2025/09/16 | 1,202 | 1,208 | 1,202 | 1,205 | +4 | +0.3% | 1,700 |
| 2025/09/12 | 1,202 | 1,202 | 1,201 | 1,201 | -8 | -0.7% | 1,500 |
| 2025/09/11 | 1,200 | 1,209 | 1,200 | 1,209 | +8 | +0.7% | 2,200 |
| 2025/09/10 | 1,202 | 1,202 | 1,201 | 1,201 | -1 | -0.1% | 1,600 |
| 2025/09/09 | 1,200 | 1,203 | 1,200 | 1,202 | +2 | +0.2% | 1,000 |
| 2025/09/08 | 1,206 | 1,206 | 1,200 | 1,200 | -7 | -0.6% | 4,000 |
| 2025/09/05 | 1,207 | 1,207 | 1,200 | 1,207 | +6 | +0.5% | 800 |
| 2025/09/04 | 1,203 | 1,203 | 1,201 | 1,201 | -2 | -0.2% | 800 |
| 2025/09/03 | 1,201 | 1,203 | 1,199 | 1,203 | +1 | +0.1% | 2,600 |
| 2025/09/02 | 1,204 | 1,204 | 1,202 | 1,202 | -2 | -0.2% | 3,400 |
| 2025/09/01 | 1,202 | 1,204 | 1,202 | 1,204 | -6 | -0.5% | 900 |
| 2025/08/29 | 1,210 | 1,210 | 1,201 | 1,210 | -3 | -0.2% | 1,300 |
| 2025/08/28 | 1,200 | 1,213 | 1,199 | 1,213 | +10 | +0.8% | 1,000 |
| 2025/08/27 | 1,204 | 1,213 | 1,203 | 1,203 | -1 | -0.1% | 1,500 |
| 2025/08/26 | 1,204 | 1,207 | 1,204 | 1,204 | ±0 | ±0% | 1,800 |
| 2025/08/25 | 1,213 | 1,213 | 1,204 | 1,204 | -9 | -0.7% | 2,300 |
| 2025/08/22 | 1,205 | 1,213 | 1,203 | 1,213 | +4 | +0.3% | 2,300 |
1～
50
件表示中 / 3817件
類似銘柄と比較する
現在ご覧いただいている「タビオ」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 |
|---|---|---|---|---|---|---|---|---|
| タビオ | 124,900円 | +1.6% | +7.3% | 2.40% | 17.31倍 | 1.73倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| サンリン | 70,700円 | +3.8% | -10.0% | 3.39% | 11.23倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| 北沢産 | 36,400円 | +2.8% | -7.5% | 2.75% | 12.53倍 | 0.63倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| 万世電機 | 516,000円 | +6.5% | +10.5% | 2.91% | 9.52倍 | 0.68倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| ダイコー通 | 155,700円 | -2.2% | +3.3% | 4.05% | 10.00倍 | 0.99倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
市場注目の銘柄
チャート関連のコラム
