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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,209 | 1,209 | 1,204 | 1,204 | ±0 | ±0% | 1,200 |
| 2025/07/03 | 1,206 | 1,206 | 1,204 | 1,204 | ±0 | ±0% | 200 |
| 2025/07/02 | 1,207 | 1,207 | 1,204 | 1,204 | ±0 | ±0% | 700 |
| 2025/07/01 | 1,209 | 1,209 | 1,200 | 1,204 | +5 | +0.4% | 1,000 |
| 2025/06/30 | 1,200 | 1,203 | 1,199 | 1,199 | -1 | -0.1% | 700 |
| 2025/06/27 | 1,205 | 1,205 | 1,192 | 1,200 | +6 | +0.5% | 500 |
| 2025/06/26 | 1,196 | 1,196 | 1,192 | 1,194 | +2 | +0.2% | 700 |
| 2025/06/25 | 1,191 | 1,192 | 1,191 | 1,192 | +1 | +0.1% | 500 |
| 2025/06/24 | 1,206 | 1,206 | 1,190 | 1,191 | -19 | -1.6% | 3,100 |
| 2025/06/23 | 1,215 | 1,215 | 1,210 | 1,210 | -7 | -0.6% | 800 |
| 2025/06/20 | 1,229 | 1,229 | 1,217 | 1,217 | -12 | -1% | 1,400 |
| 2025/06/19 | 1,235 | 1,235 | 1,218 | 1,229 | +12 | +1% | 3,900 |
| 2025/06/18 | 1,214 | 1,217 | 1,214 | 1,217 | +3 | +0.2% | 1,300 |
| 2025/06/17 | 1,209 | 1,214 | 1,209 | 1,214 | +5 | +0.4% | 2,400 |
| 2025/06/16 | 1,202 | 1,209 | 1,202 | 1,209 | +7 | +0.6% | 2,900 |
| 2025/06/13 | 1,204 | 1,209 | 1,202 | 1,202 | -2 | -0.2% | 600 |
| 2025/06/12 | 1,201 | 1,207 | 1,200 | 1,204 | ±0 | ±0% | 1,900 |
| 2025/06/11 | 1,200 | 1,204 | 1,198 | 1,204 | +5 | +0.4% | 1,300 |
| 2025/06/10 | 1,204 | 1,204 | 1,190 | 1,199 | +1 | +0.1% | 1,100 |
| 2025/06/09 | 1,196 | 1,198 | 1,191 | 1,198 | ±0 | ±0% | 1,300 |
| 2025/06/06 | 1,203 | 1,204 | 1,198 | 1,198 | ±0 | ±0% | 700 |
| 2025/06/05 | 1,200 | 1,200 | 1,198 | 1,198 | +1 | +0.1% | 500 |
| 2025/06/04 | 1,200 | 1,200 | 1,197 | 1,197 | -3 | -0.3% | 1,800 |
| 2025/06/03 | 1,200 | 1,204 | 1,200 | 1,200 | ±0 | ±0% | 700 |
| 2025/06/02 | 1,200 | 1,202 | 1,200 | 1,200 | +1 | +0.1% | 1,700 |
| 2025/05/30 | 1,192 | 1,199 | 1,191 | 1,199 | +7 | +0.6% | 800 |
| 2025/05/29 | 1,192 | 1,193 | 1,186 | 1,192 | +2 | +0.2% | 1,500 |
| 2025/05/28 | 1,191 | 1,191 | 1,186 | 1,190 | +5 | +0.4% | 2,400 |
| 2025/05/27 | 1,187 | 1,187 | 1,182 | 1,185 | +5 | +0.4% | 1,200 |
| 2025/05/26 | 1,179 | 1,180 | 1,177 | 1,180 | +7 | +0.6% | 800 |
| 2025/05/23 | 1,172 | 1,188 | 1,172 | 1,173 | -12 | -1% | 700 |
| 2025/05/22 | 1,179 | 1,185 | 1,173 | 1,185 | +8 | +0.7% | 600 |
| 2025/05/21 | 1,188 | 1,188 | 1,177 | 1,177 | -3 | -0.3% | 800 |
| 2025/05/20 | 1,188 | 1,188 | 1,180 | 1,180 | -6 | -0.5% | 1,300 |
| 2025/05/19 | 1,188 | 1,188 | 1,186 | 1,186 | +20 | +1.7% | 1,900 |
| 2025/05/16 | 1,165 | 1,166 | 1,165 | 1,166 | +5 | +0.4% | 700 |
| 2025/05/15 | 1,177 | 1,180 | 1,156 | 1,161 | +5 | +0.4% | 1,800 |
| 2025/05/14 | 1,175 | 1,175 | 1,156 | 1,156 | -19 | -1.6% | 1,300 |
| 2025/05/13 | 1,165 | 1,179 | 1,165 | 1,175 | +15 | +1.3% | 1,200 |
| 2025/05/12 | 1,173 | 1,174 | 1,160 | 1,160 | -7 | -0.6% | 1,400 |
| 2025/05/09 | 1,163 | 1,175 | 1,154 | 1,167 | +4 | +0.3% | 1,800 |
| 2025/05/08 | 1,153 | 1,163 | 1,152 | 1,163 | +10 | +0.9% | 3,600 |
| 2025/05/07 | 1,153 | 1,165 | 1,153 | 1,153 | +3 | +0.3% | 2,500 |
| 2025/05/02 | 1,151 | 1,162 | 1,150 | 1,150 | -1 | -0.1% | 1,500 |
| 2025/05/01 | 1,157 | 1,173 | 1,151 | 1,151 | -2 | -0.2% | 1,500 |
| 2025/04/30 | 1,161 | 1,177 | 1,153 | 1,153 | +2 | +0.2% | 2,100 |
| 2025/04/28 | 1,150 | 1,173 | 1,150 | 1,151 | +1 | +0.1% | 1,200 |
| 2025/04/25 | 1,170 | 1,170 | 1,150 | 1,150 | +1 | +0.1% | 600 |
| 2025/04/24 | 1,155 | 1,155 | 1,149 | 1,149 | -7 | -0.6% | 600 |
| 2025/04/23 | 1,157 | 1,157 | 1,150 | 1,156 | -3 | -0.3% | 2,100 |
1～
50
件表示中 / 3735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 | 120,400円 | +1.6% | +7.3% | 2.49% | 16.69倍 | 1.70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 |
| ピクセル | 8,500円 | - | - | 0.00% | - | -28.91倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| ゼット | 41,100円 | +1.3% | +2.1% | 4.38% | 9.14倍 | 0.55倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| 大 光 | 55,100円 | +5.0% | -30.1% | 2.54% | 10.24倍 | 1.26倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| 中山福 | 40,500円 | -2.3% | +58.9% | 2.47% | 14.36倍 | 0.35倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
市場注目の銘柄
チャート関連のコラム
