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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,196 | 1,208 | 1,150 | 1,188 | -12 | -1% | 6,400 |
| 2025/04/03 | 1,196 | 1,203 | 1,196 | 1,200 | -5 | -0.4% | 3,600 |
| 2025/04/02 | 1,206 | 1,208 | 1,201 | 1,205 | +3 | +0.2% | 400 |
| 2025/04/01 | 1,201 | 1,208 | 1,201 | 1,202 | ±0 | ±0% | 3,100 |
| 2025/03/31 | 1,207 | 1,207 | 1,199 | 1,202 | -5 | -0.4% | 2,900 |
| 2025/03/28 | 1,210 | 1,210 | 1,200 | 1,207 | +7 | +0.6% | 1,400 |
| 2025/03/27 | 1,203 | 1,209 | 1,199 | 1,200 | -3 | -0.2% | 2,200 |
| 2025/03/26 | 1,202 | 1,203 | 1,200 | 1,203 | +1 | +0.1% | 3,400 |
| 2025/03/25 | 1,207 | 1,207 | 1,202 | 1,202 | -4 | -0.3% | 1,600 |
| 2025/03/24 | 1,209 | 1,209 | 1,201 | 1,206 | -3 | -0.2% | 1,400 |
| 2025/03/21 | 1,210 | 1,210 | 1,204 | 1,209 | +3 | +0.2% | 2,400 |
| 2025/03/19 | 1,208 | 1,208 | 1,206 | 1,206 | +2 | +0.2% | 300 |
| 2025/03/18 | 1,205 | 1,206 | 1,204 | 1,204 | ±0 | ±0% | 900 |
| 2025/03/17 | 1,204 | 1,206 | 1,204 | 1,204 | +1 | +0.1% | 1,800 |
| 2025/03/14 | 1,210 | 1,210 | 1,203 | 1,203 | -4 | -0.3% | 1,200 |
| 2025/03/13 | 1,207 | 1,210 | 1,207 | 1,207 | +1 | +0.1% | 700 |
| 2025/03/12 | 1,205 | 1,207 | 1,205 | 1,206 | -5 | -0.4% | 600 |
| 2025/03/11 | 1,212 | 1,218 | 1,211 | 1,211 | -1 | -0.1% | 400 |
| 2025/03/10 | 1,211 | 1,212 | 1,211 | 1,212 | -3 | -0.2% | 800 |
| 2025/03/07 | 1,217 | 1,219 | 1,206 | 1,215 | -3 | -0.2% | 1,300 |
| 2025/03/06 | 1,203 | 1,218 | 1,203 | 1,218 | +17 | +1.4% | 1,500 |
| 2025/03/05 | 1,227 | 1,227 | 1,201 | 1,201 | -24 | -2% | 2,500 |
| 2025/03/04 | 1,220 | 1,229 | 1,218 | 1,225 | +1 | +0.1% | 3,000 |
| 2025/03/03 | 1,225 | 1,228 | 1,214 | 1,224 | ±0 | ±0% | 3,900 |
| 2025/02/28 | 1,215 | 1,229 | 1,200 | 1,224 | +13 | +1.1% | 6,700 |
| 2025/02/27 | 1,206 | 1,222 | 1,206 | 1,211 | -55 | -4.3% | 7,000 |
| 2025/02/26 | 1,249 | 1,290 | 1,249 | 1,266 | +17 | +1.4% | 7,100 |
| 2025/02/25 | 1,250 | 1,255 | 1,248 | 1,249 | +1 | +0.1% | 4,900 |
| 2025/02/21 | 1,249 | 1,251 | 1,246 | 1,248 | -1 | -0.1% | 2,400 |
| 2025/02/20 | 1,247 | 1,249 | 1,243 | 1,249 | +2 | +0.2% | 4,700 |
| 2025/02/19 | 1,248 | 1,251 | 1,247 | 1,247 | -3 | -0.2% | 2,500 |
| 2025/02/18 | 1,253 | 1,253 | 1,247 | 1,250 | -4 | -0.3% | 2,400 |
| 2025/02/17 | 1,252 | 1,254 | 1,249 | 1,254 | +2 | +0.2% | 3,900 |
| 2025/02/14 | 1,250 | 1,252 | 1,246 | 1,252 | -1 | -0.1% | 3,600 |
| 2025/02/13 | 1,253 | 1,254 | 1,253 | 1,253 | +2 | +0.2% | 1,200 |
| 2025/02/12 | 1,255 | 1,260 | 1,251 | 1,251 | -4 | -0.3% | 2,300 |
| 2025/02/10 | 1,255 | 1,255 | 1,252 | 1,255 | -2 | -0.2% | 3,800 |
| 2025/02/07 | 1,266 | 1,266 | 1,256 | 1,257 | -10 | -0.8% | 1,600 |
| 2025/02/06 | 1,268 | 1,268 | 1,252 | 1,267 | +11 | +0.9% | 1,600 |
| 2025/02/05 | 1,251 | 1,269 | 1,251 | 1,256 | +5 | +0.4% | 2,600 |
| 2025/02/04 | 1,252 | 1,252 | 1,251 | 1,251 | -2 | -0.2% | 1,700 |
| 2025/02/03 | 1,256 | 1,256 | 1,250 | 1,253 | +2 | +0.2% | 4,200 |
| 2025/01/31 | 1,261 | 1,280 | 1,250 | 1,251 | -5 | -0.4% | 4,600 |
| 2025/01/30 | 1,265 | 1,265 | 1,255 | 1,256 | -9 | -0.7% | 3,400 |
| 2025/01/29 | 1,275 | 1,275 | 1,265 | 1,265 | -4 | -0.3% | 2,900 |
| 2025/01/28 | 1,268 | 1,269 | 1,260 | 1,269 | ±0 | ±0% | 1,900 |
| 2025/01/27 | 1,271 | 1,271 | 1,255 | 1,269 | +8 | +0.6% | 2,000 |
| 2025/01/24 | 1,243 | 1,264 | 1,240 | 1,261 | +18 | +1.4% | 2,200 |
| 2025/01/23 | 1,261 | 1,267 | 1,243 | 1,243 | -22 | -1.7% | 7,200 |
| 2025/01/22 | 1,269 | 1,269 | 1,260 | 1,265 | -4 | -0.3% | 6,400 |
1～
50
件表示中 / 3673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 | 118,800円 | +2.1% | +11.0% | 2.53% | 15.82倍 | 1.82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 |
| トミタ | 132,700円 | +6.0% | +1.6% | 1.51% | 12.07倍 | 0.58倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| 北沢産 | 34,000円 | +2.3% | -11.2% | 2.35% | 10.99倍 | 0.61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 |
| 築地魚 | 359,000円 | +2.2% | +360.5% | 0.97% | 31.86倍 | 1.26倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| ナ・デックス | 88,300円 | +8.5% | -39.1% | 3.74% | 49.19倍 | 0.41倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
市場注目の銘柄
チャート関連のコラム
