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 |
---|---|---|---|---|---|---|---|
2021/05/28 | 1,014 | 1,019 | 1,014 | 1,019 | +3 | +0.3% | 600 |
2021/05/27 | 1,012 | 1,016 | 1,012 | 1,016 | +5 | +0.5% | 600 |
2021/05/26 | 1,016 | 1,016 | 1,011 | 1,011 | -5 | -0.5% | 300 |
2021/05/25 | 1,013 | 1,016 | 1,013 | 1,016 | +3 | +0.3% | 1,400 |
2021/05/24 | 1,013 | 1,013 | 1,013 | 1,013 | -1 | -0.1% | 200 |
2021/05/21 | 1,017 | 1,020 | 1,014 | 1,014 | -3 | -0.3% | 400 |
2021/05/20 | 1,017 | 1,020 | 1,009 | 1,017 | -4 | -0.4% | 4,400 |
2021/05/19 | 1,020 | 1,022 | 1,020 | 1,021 | +1 | +0.1% | 900 |
2021/05/18 | 1,022 | 1,022 | 1,014 | 1,020 | +5 | +0.5% | 1,500 |
2021/05/17 | 1,022 | 1,024 | 1,015 | 1,015 | -7 | -0.7% | 2,800 |
2021/05/14 | 1,020 | 1,022 | 1,019 | 1,022 | +1 | +0.1% | 400 |
2021/05/13 | 1,017 | 1,023 | 1,015 | 1,021 | +4 | +0.4% | 2,000 |
2021/05/12 | 1,023 | 1,023 | 1,017 | 1,017 | +1 | +0.1% | 500 |
2021/05/11 | 1,015 | 1,021 | 1,015 | 1,016 | +1 | +0.1% | 900 |
2021/05/10 | 1,021 | 1,021 | 1,015 | 1,015 | +4 | +0.4% | 1,000 |
2021/05/07 | 1,014 | 1,019 | 1,011 | 1,011 | -7 | -0.7% | 800 |
2021/05/06 | 1,020 | 1,020 | 1,012 | 1,018 | -2 | -0.2% | 800 |
2021/04/30 | 1,017 | 1,020 | 1,016 | 1,020 | +3 | +0.3% | 1,000 |
2021/04/28 | 1,017 | 1,018 | 1,007 | 1,017 | ±0 | ±0% | 700 |
2021/04/27 | 1,022 | 1,022 | 1,017 | 1,017 | +12 | +1.2% | 500 |
2021/04/26 | 1,008 | 1,008 | 1,005 | 1,005 | ±0 | ±0% | 700 |
2021/04/23 | 1,004 | 1,005 | 1,002 | 1,005 | +1 | +0.1% | 400 |
2021/04/22 | 1,006 | 1,010 | 1,003 | 1,004 | -1 | -0.1% | 1,000 |
2021/04/21 | 1,006 | 1,006 | 1,003 | 1,005 | -1 | -0.1% | 500 |
2021/04/20 | 1,004 | 1,007 | 1,004 | 1,006 | +6 | +0.6% | 800 |
2021/04/19 | 1,020 | 1,065 | 1,000 | 1,000 | -21 | -2.1% | 11,500 |
2021/04/16 | 1,024 | 1,025 | 1,021 | 1,021 | -3 | -0.3% | 1,400 |
2021/04/15 | 1,015 | 1,025 | 1,014 | 1,024 | +10 | +1% | 1,400 |
2021/04/14 | 1,013 | 1,021 | 1,013 | 1,014 | -13 | -1.3% | 2,500 |
2021/04/13 | 1,023 | 1,027 | 1,020 | 1,027 | +11 | +1.1% | 1,000 |
2021/04/12 | 1,013 | 1,016 | 1,013 | 1,016 | +3 | +0.3% | 1,400 |
2021/04/09 | 1,020 | 1,050 | 1,012 | 1,013 | -2 | -0.2% | 9,800 |
2021/04/08 | 1,018 | 1,018 | 1,015 | 1,015 | -3 | -0.3% | 300 |
2021/04/07 | 1,018 | 1,018 | 1,012 | 1,018 | ±0 | ±0% | 400 |
2021/04/06 | 1,021 | 1,021 | 1,011 | 1,018 | +7 | +0.7% | 1,100 |
2021/04/05 | 1,032 | 1,032 | 1,000 | 1,011 | +5 | +0.5% | 4,100 |
2021/04/02 | 1,015 | 1,015 | 1,000 | 1,006 | +3 | +0.3% | 1,600 |
2021/04/01 | 1,011 | 1,011 | 1,003 | 1,003 | -5 | -0.5% | 3,000 |
2021/03/31 | 1,011 | 1,015 | 1,008 | 1,008 | -4 | -0.4% | 1,500 |
2021/03/30 | 1,017 | 1,017 | 1,010 | 1,012 | -2 | -0.2% | 400 |
2021/03/29 | 1,024 | 1,024 | 1,009 | 1,014 | -3 | -0.3% | 1,800 |
2021/03/26 | 1,018 | 1,018 | 1,012 | 1,017 | +6 | +0.6% | 600 |
2021/03/25 | 1,018 | 1,018 | 1,011 | 1,011 | +2 | +0.2% | 300 |
2021/03/24 | 1,011 | 1,015 | 1,009 | 1,009 | -5 | -0.5% | 2,000 |
2021/03/23 | 1,012 | 1,014 | 1,010 | 1,014 | +3 | +0.3% | 1,500 |
2021/03/22 | 1,018 | 1,018 | 1,010 | 1,011 | -7 | -0.7% | 1,700 |
2021/03/19 | 1,033 | 1,033 | 1,014 | 1,018 | -15 | -1.5% | 2,500 |
2021/03/18 | 1,037 | 1,037 | 1,016 | 1,033 | +23 | +2.3% | 2,400 |
2021/03/17 | 1,009 | 1,011 | 1,009 | 1,010 | +2 | +0.2% | 1,100 |
2021/03/16 | 1,007 | 1,010 | 1,007 | 1,008 | +2 | +0.2% | 1,200 |
851~
900
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