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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,044 | 1,044 | 1,040 | 1,041 | +7 | +0.7% | 1,700 |
2021/08/18 | 1,040 | 1,040 | 1,034 | 1,034 | +1 | +0.1% | 600 |
2021/08/17 | 1,034 | 1,034 | 1,033 | 1,033 | +1 | +0.1% | 600 |
2021/08/16 | 1,032 | 1,032 | 1,032 | 1,032 | ±0 | ±0% | 200 |
2021/08/13 | 1,032 | 1,032 | 1,032 | 1,032 | ±0 | ±0% | 200 |
2021/08/12 | 1,032 | 1,039 | 1,032 | 1,032 | -3 | -0.3% | 400 |
2021/08/11 | 1,034 | 1,035 | 1,034 | 1,035 | +4 | +0.4% | 500 |
2021/08/10 | 1,030 | 1,031 | 1,030 | 1,031 | +3 | +0.3% | 600 |
2021/08/06 | 1,030 | 1,030 | 1,028 | 1,028 | -2 | -0.2% | 1,100 |
2021/08/05 | 1,036 | 1,036 | 1,029 | 1,030 | -7 | -0.7% | 400 |
2021/08/04 | 1,029 | 1,037 | 1,029 | 1,037 | +8 | +0.8% | 500 |
2021/08/03 | 1,032 | 1,032 | 1,029 | 1,029 | -3 | -0.3% | 600 |
2021/08/02 | 1,035 | 1,035 | 1,032 | 1,032 | -3 | -0.3% | 300 |
2021/07/30 | 1,036 | 1,036 | 1,035 | 1,035 | -1 | -0.1% | 200 |
2021/07/29 | 1,045 | 1,045 | 1,036 | 1,036 | ±0 | ±0% | 500 |
2021/07/28 | 1,046 | 1,046 | 1,036 | 1,036 | +1 | +0.1% | 700 |
2021/07/27 | 1,039 | 1,040 | 1,035 | 1,035 | +3 | +0.3% | 700 |
2021/07/26 | 1,034 | 1,040 | 1,032 | 1,032 | ±0 | ±0% | 800 |
2021/07/21 | 1,036 | 1,036 | 1,032 | 1,032 | -4 | -0.4% | 200 |
2021/07/20 | 1,034 | 1,039 | 1,034 | 1,036 | -2 | -0.2% | 500 |
2021/07/19 | 1,030 | 1,039 | 1,030 | 1,038 | +8 | +0.8% | 800 |
2021/07/16 | 1,030 | 1,035 | 1,030 | 1,030 | ±0 | ±0% | 1,600 |
2021/07/15 | 1,033 | 1,033 | 1,030 | 1,030 | ±0 | ±0% | 800 |
2021/07/14 | 1,027 | 1,030 | 1,027 | 1,030 | -3 | -0.3% | 300 |
2021/07/13 | 1,027 | 1,033 | 1,027 | 1,033 | +6 | +0.6% | 300 |
2021/07/12 | 1,026 | 1,027 | 1,026 | 1,027 | -6 | -0.6% | 400 |
2021/07/09 | 1,026 | 1,033 | 1,025 | 1,033 | +7 | +0.7% | 600 |
2021/07/08 | 1,032 | 1,032 | 1,026 | 1,026 | -2 | -0.2% | 500 |
2021/07/07 | 1,034 | 1,034 | 1,028 | 1,028 | -2 | -0.2% | 1,100 |
2021/07/06 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 300 |
2021/07/05 | 1,028 | 1,032 | 1,028 | 1,030 | +4 | +0.4% | 800 |
2021/07/02 | 1,032 | 1,034 | 1,026 | 1,026 | -5 | -0.5% | 2,200 |
2021/07/01 | 1,031 | 1,031 | 1,031 | 1,031 | ±0 | ±0% | 200 |
2021/06/30 | 1,030 | 1,031 | 1,030 | 1,031 | +1 | +0.1% | 600 |
2021/06/29 | 1,029 | 1,030 | 1,029 | 1,030 | +5 | +0.5% | 500 |
2021/06/28 | 1,027 | 1,027 | 1,025 | 1,025 | -2 | -0.2% | 1,100 |
2021/06/25 | 1,025 | 1,027 | 1,025 | 1,027 | +2 | +0.2% | 200 |
2021/06/24 | 1,025 | 1,028 | 1,025 | 1,025 | -4 | -0.4% | 1,000 |
2021/06/23 | 1,026 | 1,029 | 1,026 | 1,029 | ±0 | ±0% | 300 |
2021/06/22 | 1,028 | 1,029 | 1,028 | 1,029 | +1 | +0.1% | 300 |
2021/06/21 | 1,026 | 1,028 | 1,025 | 1,028 | +2 | +0.2% | 1,400 |
2021/06/18 | 1,029 | 1,030 | 1,020 | 1,026 | -3 | -0.3% | 2,100 |
2021/06/17 | 1,025 | 1,030 | 1,025 | 1,029 | +3 | +0.3% | 400 |
2021/06/16 | 1,028 | 1,034 | 1,026 | 1,026 | -6 | -0.6% | 700 |
2021/06/15 | 1,029 | 1,032 | 1,028 | 1,032 | +3 | +0.3% | 5,200 |
2021/06/14 | 1,036 | 1,036 | 1,029 | 1,029 | +3 | +0.3% | 1,400 |
2021/06/11 | 1,028 | 1,036 | 1,025 | 1,026 | -2 | -0.2% | 700 |
2021/06/10 | 1,024 | 1,034 | 1,023 | 1,028 | +1 | +0.1% | 1,400 |
2021/06/09 | 1,029 | 1,029 | 1,021 | 1,027 | -11 | -1.1% | 1,200 |
2021/06/08 | 1,024 | 1,038 | 1,023 | 1,038 | -1 | -0.1% | 1,400 |
801~
850
件表示中 / 3586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 | 125,500円 | +2.1% | +11.0% | 2.39% | 16.71倍 | 1.92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 | 145,000円 | +6.0% | +1.6% | 1.38% | 13.19倍 | 0.64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 |
オーウエル | 84,600円 | +1.3% | +11.4% | 4.14% | 9.63倍 | 0.42倍 |
|
全国3000社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールIC販売も |
北沢産 | 35,400円 | +2.3% | -11.2% | 2.26% | 11.45倍 | 0.64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 | 365,000円 | -10.1% | -34.6% | 2.19% | 8.12倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム