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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2025/01/21 | 1,273 | 1,289 | 1,269 | 1,269 | -1 | -0.1% | 4,300 |
| 2025/01/20 | 1,280 | 1,283 | 1,270 | 1,270 | -13 | -1% | 6,800 |
| 2025/01/17 | 1,300 | 1,300 | 1,280 | 1,283 | -12 | -0.9% | 4,100 |
| 2025/01/16 | 1,290 | 1,295 | 1,280 | 1,295 | +5 | +0.4% | 3,500 |
| 2025/01/15 | 1,290 | 1,292 | 1,283 | 1,290 | ±0 | ±0% | 4,000 |
| 2025/01/14 | 1,285 | 1,290 | 1,284 | 1,290 | +10 | +0.8% | 4,000 |
| 2025/01/10 | 1,285 | 1,285 | 1,280 | 1,280 | -2 | -0.2% | 1,100 |
| 2025/01/09 | 1,281 | 1,283 | 1,280 | 1,282 | +2 | +0.2% | 1,800 |
| 2025/01/08 | 1,281 | 1,283 | 1,275 | 1,280 | +7 | +0.5% | 3,200 |
| 2025/01/07 | 1,278 | 1,282 | 1,270 | 1,273 | -2 | -0.2% | 3,500 |
| 2025/01/06 | 1,281 | 1,283 | 1,275 | 1,275 | -6 | -0.5% | 1,800 |
| 2024/12/30 | 1,272 | 1,282 | 1,272 | 1,281 | +11 | +0.9% | 3,100 |
| 2024/12/27 | 1,269 | 1,271 | 1,260 | 1,270 | +2 | +0.2% | 2,200 |
| 2024/12/26 | 1,268 | 1,270 | 1,267 | 1,268 | +1 | +0.1% | 3,500 |
| 2024/12/25 | 1,263 | 1,267 | 1,260 | 1,267 | +4 | +0.3% | 1,900 |
| 2024/12/24 | 1,261 | 1,263 | 1,260 | 1,263 | +2 | +0.2% | 1,800 |
| 2024/12/23 | 1,261 | 1,263 | 1,261 | 1,261 | ±0 | ±0% | 2,000 |
| 2024/12/20 | 1,263 | 1,263 | 1,261 | 1,261 | +1 | +0.1% | 1,100 |
| 2024/12/19 | 1,267 | 1,267 | 1,260 | 1,260 | -7 | -0.6% | 3,400 |
| 2024/12/18 | 1,266 | 1,267 | 1,265 | 1,267 | +3 | +0.2% | 1,600 |
| 2024/12/17 | 1,266 | 1,267 | 1,264 | 1,264 | -2 | -0.2% | 2,800 |
| 2024/12/16 | 1,270 | 1,270 | 1,266 | 1,266 | -2 | -0.2% | 4,600 |
| 2024/12/13 | 1,270 | 1,270 | 1,268 | 1,268 | -2 | -0.2% | 1,000 |
| 2024/12/12 | 1,270 | 1,271 | 1,270 | 1,270 | ±0 | ±0% | 1,500 |
| 2024/12/11 | 1,268 | 1,270 | 1,268 | 1,270 | +2 | +0.2% | 500 |
| 2024/12/10 | 1,268 | 1,270 | 1,267 | 1,268 | ±0 | ±0% | 1,400 |
| 2024/12/09 | 1,261 | 1,269 | 1,261 | 1,268 | +7 | +0.6% | 1,300 |
| 2024/12/06 | 1,261 | 1,268 | 1,261 | 1,261 | ±0 | ±0% | 1,100 |
| 2024/12/05 | 1,266 | 1,266 | 1,261 | 1,261 | -5 | -0.4% | 600 |
| 2024/12/04 | 1,261 | 1,266 | 1,261 | 1,266 | +1 | +0.1% | 300 |
| 2024/12/03 | 1,261 | 1,265 | 1,261 | 1,265 | +5 | +0.4% | 600 |
| 2024/12/02 | 1,269 | 1,269 | 1,260 | 1,260 | -8 | -0.6% | 1,600 |
| 2024/11/29 | 1,264 | 1,268 | 1,262 | 1,268 | +7 | +0.6% | 2,200 |
| 2024/11/28 | 1,260 | 1,261 | 1,260 | 1,261 | +2 | +0.2% | 300 |
| 2024/11/27 | 1,266 | 1,266 | 1,258 | 1,259 | -6 | -0.5% | 1,000 |
| 2024/11/26 | 1,269 | 1,269 | 1,263 | 1,265 | +2 | +0.2% | 400 |
| 2024/11/25 | 1,257 | 1,263 | 1,257 | 1,263 | +8 | +0.6% | 1,900 |
| 2024/11/22 | 1,272 | 1,274 | 1,254 | 1,255 | -10 | -0.8% | 2,000 |
| 2024/11/21 | 1,274 | 1,274 | 1,265 | 1,265 | ±0 | ±0% | 700 |
| 2024/11/20 | 1,273 | 1,274 | 1,253 | 1,265 | ±0 | ±0% | 2,900 |
| 2024/11/19 | 1,264 | 1,265 | 1,259 | 1,265 | +6 | +0.5% | 1,500 |
| 2024/11/18 | 1,259 | 1,279 | 1,254 | 1,259 | +7 | +0.6% | 4,500 |
| 2024/11/15 | 1,248 | 1,252 | 1,248 | 1,252 | +5 | +0.4% | 1,700 |
| 2024/11/14 | 1,250 | 1,250 | 1,247 | 1,247 | -2 | -0.2% | 900 |
| 2024/11/13 | 1,248 | 1,249 | 1,244 | 1,249 | +7 | +0.6% | 1,500 |
| 2024/11/12 | 1,242 | 1,242 | 1,242 | 1,242 | -3 | -0.2% | 400 |
| 2024/11/11 | 1,247 | 1,247 | 1,241 | 1,245 | -2 | -0.2% | 600 |
| 2024/11/08 | 1,247 | 1,247 | 1,247 | 1,247 | ±0 | ±0% | 100 |
51～
100
件表示中 / 3675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 | 115,500円 | +2.1% | +11.0% | 2.60% | 15.38倍 | 1.77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 |
| サンリン | 65,500円 | -6.4% | +27.7% | 3.36% | 10.02倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| クワザワＨＤ | 47,700円 | -1.3% | -13.8% | 3.14% | 8.93倍 | 0.45倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ナ・デックス | 86,800円 | +8.5% | -39.1% | 3.80% | 48.36倍 | 0.40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 |
| ゼット | 38,900円 | +3.9% | +17.5% | 4.63% | 2.72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 |
市場注目の銘柄
チャート関連のコラム
