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 |
---|---|---|---|---|---|---|---|
2022/01/06 | 1,050 | 1,053 | 1,050 | 1,053 | +3 | +0.3% | 400 |
2022/01/05 | 1,051 | 1,051 | 1,050 | 1,050 | -1 | -0.1% | 800 |
2022/01/04 | 1,050 | 1,060 | 1,050 | 1,051 | +3 | +0.3% | 1,100 |
2021/12/30 | 1,036 | 1,048 | 1,036 | 1,048 | +6 | +0.6% | 700 |
2021/12/29 | 1,036 | 1,042 | 1,036 | 1,042 | +6 | +0.6% | 600 |
2021/12/28 | 1,041 | 1,041 | 1,036 | 1,036 | -4 | -0.4% | 1,900 |
2021/12/27 | 1,043 | 1,043 | 1,039 | 1,040 | -3 | -0.3% | 2,300 |
2021/12/24 | 1,048 | 1,048 | 1,043 | 1,043 | -5 | -0.5% | 2,000 |
2021/12/23 | 1,050 | 1,050 | 1,048 | 1,048 | ±0 | ±0% | 900 |
2021/12/22 | 1,047 | 1,049 | 1,045 | 1,048 | -1 | -0.1% | 1,000 |
2021/12/21 | 1,056 | 1,056 | 1,049 | 1,049 | -2 | -0.2% | 1,100 |
2021/12/20 | 1,057 | 1,057 | 1,050 | 1,051 | -2 | -0.2% | 2,300 |
2021/12/17 | 1,053 | 1,053 | 1,053 | 1,053 | +3 | +0.3% | 100 |
2021/12/16 | 1,055 | 1,055 | 1,050 | 1,050 | ±0 | ±0% | 200 |
2021/12/15 | 1,059 | 1,059 | 1,050 | 1,050 | -5 | -0.5% | 2,700 |
2021/12/14 | 1,053 | 1,055 | 1,051 | 1,055 | ±0 | ±0% | 1,200 |
2021/12/13 | 1,068 | 1,068 | 1,050 | 1,055 | +5 | +0.5% | 3,700 |
2021/12/10 | 1,051 | 1,055 | 1,050 | 1,050 | -3 | -0.3% | 900 |
2021/12/09 | 1,061 | 1,062 | 1,053 | 1,053 | -8 | -0.8% | 500 |
2021/12/08 | 1,065 | 1,065 | 1,050 | 1,061 | ±0 | ±0% | 1,400 |
2021/12/07 | 1,053 | 1,061 | 1,053 | 1,061 | -3 | -0.3% | 800 |
2021/12/06 | 1,069 | 1,069 | 1,054 | 1,064 | +10 | +0.9% | 900 |
2021/12/03 | 1,051 | 1,054 | 1,050 | 1,054 | +10 | +1% | 900 |
2021/12/02 | 1,050 | 1,050 | 1,044 | 1,044 | -4 | -0.4% | 400 |
2021/12/01 | 1,051 | 1,053 | 1,045 | 1,048 | -4 | -0.4% | 2,500 |
2021/11/30 | 1,053 | 1,060 | 1,052 | 1,052 | -1 | -0.1% | 800 |
2021/11/29 | 1,069 | 1,069 | 1,053 | 1,053 | -8 | -0.8% | 1,300 |
2021/11/26 | 1,060 | 1,062 | 1,050 | 1,061 | +1 | +0.1% | 3,300 |
2021/11/25 | 1,063 | 1,063 | 1,060 | 1,060 | ±0 | ±0% | 600 |
2021/11/24 | 1,061 | 1,061 | 1,060 | 1,060 | -5 | -0.5% | 500 |
2021/11/22 | 1,062 | 1,065 | 1,062 | 1,065 | +2 | +0.2% | 700 |
2021/11/19 | 1,073 | 1,073 | 1,063 | 1,063 | -15 | -1.4% | 900 |
2021/11/18 | 1,066 | 1,078 | 1,064 | 1,078 | +6 | +0.6% | 1,700 |
2021/11/17 | 1,065 | 1,072 | 1,065 | 1,072 | +7 | +0.7% | 400 |
2021/11/16 | 1,080 | 1,080 | 1,065 | 1,065 | -14 | -1.3% | 1,500 |
2021/11/15 | 1,054 | 1,079 | 1,054 | 1,079 | +31 | +3% | 1,200 |
2021/11/12 | 1,080 | 1,080 | 1,048 | 1,048 | -38 | -3.5% | 800 |
2021/11/11 | 1,057 | 1,086 | 1,056 | 1,086 | +29 | +2.7% | 2,300 |
2021/11/10 | 1,047 | 1,059 | 1,047 | 1,057 | +16 | +1.5% | 1,300 |
2021/11/09 | 1,066 | 1,066 | 1,001 | 1,041 | -29 | -2.7% | 6,600 |
2021/11/08 | 1,071 | 1,075 | 1,070 | 1,070 | -1 | -0.1% | 600 |
2021/11/05 | 1,076 | 1,096 | 1,071 | 1,071 | -5 | -0.5% | 5,500 |
2021/11/04 | 1,066 | 1,076 | 1,063 | 1,076 | +16 | +1.5% | 700 |
2021/11/02 | 1,077 | 1,077 | 1,060 | 1,060 | -10 | -0.9% | 900 |
2021/11/01 | 1,080 | 1,085 | 1,070 | 1,070 | -4 | -0.4% | 1,800 |
2021/10/29 | 1,070 | 1,076 | 1,062 | 1,074 | +4 | +0.4% | 2,900 |
2021/10/28 | 1,060 | 1,070 | 1,060 | 1,070 | +12 | +1.1% | 1,400 |
2021/10/27 | 1,067 | 1,067 | 1,057 | 1,058 | +2 | +0.2% | 400 |
2021/10/26 | 1,069 | 1,070 | 1,056 | 1,056 | +1 | +0.1% | 1,000 |
2021/10/25 | 1,062 | 1,062 | 1,055 | 1,055 | -5 | -0.5% | 700 |
701~
750
件表示中 / 3580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 | 124,700円 | +2.1% | +11.0% | 2.41% | 16.60倍 | 1.91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 |
アセンテック | 59,900円 | +60.6% | +35.3% | 1.67% | 12.88倍 | 2.58倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
ナ・デックス | 94,000円 | +9.5% | +17.1% | 3.51% | 8.48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 |
久 世 | 181,500円 | +3.9% | -25.2% | 0.83% | 6.46倍 | 1.26倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
万世電機 | 362,500円 | -10.1% | -34.6% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム