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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,224 | 1,230 | 1,222 | 1,226 | -8 | -0.6% | 800 |
| 2024/09/06 | 1,227 | 1,234 | 1,227 | 1,234 | +3 | +0.2% | 200 |
| 2024/09/05 | 1,230 | 1,232 | 1,225 | 1,231 | +4 | +0.3% | 1,200 |
| 2024/09/04 | 1,225 | 1,228 | 1,225 | 1,227 | +1 | +0.1% | 600 |
| 2024/09/03 | 1,224 | 1,240 | 1,224 | 1,226 | +3 | +0.2% | 1,100 |
| 2024/09/02 | 1,246 | 1,246 | 1,223 | 1,223 | -27 | -2.2% | 400 |
| 2024/08/30 | 1,250 | 1,250 | 1,212 | 1,250 | +28 | +2.3% | 1,300 |
| 2024/08/29 | 1,230 | 1,269 | 1,211 | 1,222 | -4 | -0.3% | 1,600 |
| 2024/08/28 | 1,224 | 1,235 | 1,224 | 1,226 | +3 | +0.2% | 1,300 |
| 2024/08/27 | 1,221 | 1,223 | 1,221 | 1,223 | +2 | +0.2% | 800 |
| 2024/08/26 | 1,220 | 1,221 | 1,220 | 1,221 | +1 | +0.1% | 500 |
| 2024/08/23 | 1,220 | 1,220 | 1,216 | 1,220 | ±0 | ±0% | 600 |
| 2024/08/22 | 1,220 | 1,220 | 1,215 | 1,220 | ±0 | ±0% | 900 |
| 2024/08/21 | 1,220 | 1,220 | 1,215 | 1,220 | +4 | +0.3% | 600 |
| 2024/08/20 | 1,221 | 1,221 | 1,215 | 1,216 | -5 | -0.4% | 700 |
| 2024/08/19 | 1,223 | 1,223 | 1,212 | 1,221 | +3 | +0.2% | 1,300 |
| 2024/08/16 | 1,218 | 1,218 | 1,218 | 1,218 | +6 | +0.5% | 400 |
| 2024/08/15 | 1,219 | 1,219 | 1,211 | 1,212 | -7 | -0.6% | 2,000 |
| 2024/08/14 | 1,215 | 1,219 | 1,215 | 1,219 | -1 | -0.1% | 1,400 |
| 2024/08/13 | 1,220 | 1,220 | 1,210 | 1,220 | +9 | +0.7% | 900 |
| 2024/08/09 | 1,224 | 1,224 | 1,210 | 1,211 | +1 | +0.1% | 900 |
| 2024/08/08 | 1,206 | 1,210 | 1,206 | 1,210 | -14 | -1.1% | 300 |
| 2024/08/07 | 1,220 | 1,224 | 1,203 | 1,224 | +7 | +0.6% | 600 |
| 2024/08/06 | 1,198 | 1,217 | 1,198 | 1,217 | +12 | +1% | 3,100 |
| 2024/08/05 | 1,225 | 1,225 | 1,200 | 1,205 | -20 | -1.6% | 6,100 |
| 2024/08/02 | 1,244 | 1,244 | 1,225 | 1,225 | -20 | -1.6% | 2,700 |
| 2024/08/01 | 1,239 | 1,245 | 1,239 | 1,245 | -4 | -0.3% | 400 |
| 2024/07/31 | 1,244 | 1,249 | 1,238 | 1,249 | +6 | +0.5% | 800 |
| 2024/07/30 | 1,243 | 1,243 | 1,243 | 1,243 | ±0 | ±0% | 700 |
| 2024/07/29 | 1,236 | 1,243 | 1,234 | 1,243 | +7 | +0.6% | 900 |
| 2024/07/26 | 1,231 | 1,237 | 1,231 | 1,236 | +1 | +0.1% | 1,500 |
| 2024/07/25 | 1,233 | 1,244 | 1,233 | 1,235 | +3 | +0.2% | 300 |
| 2024/07/24 | 1,242 | 1,248 | 1,232 | 1,232 | -8 | -0.6% | 1,400 |
| 2024/07/23 | 1,240 | 1,240 | 1,239 | 1,240 | +1 | +0.1% | 1,800 |
| 2024/07/22 | 1,241 | 1,241 | 1,233 | 1,239 | +4 | +0.3% | 2,300 |
| 2024/07/19 | 1,238 | 1,240 | 1,235 | 1,235 | -3 | -0.2% | 800 |
| 2024/07/18 | 1,238 | 1,238 | 1,235 | 1,238 | +3 | +0.2% | 400 |
| 2024/07/17 | 1,231 | 1,235 | 1,231 | 1,235 | +2 | +0.2% | 1,100 |
| 2024/07/16 | 1,232 | 1,233 | 1,232 | 1,233 | +1 | +0.1% | 1,600 |
| 2024/07/12 | 1,232 | 1,232 | 1,231 | 1,232 | ±0 | ±0% | 300 |
| 2024/07/11 | 1,240 | 1,240 | 1,232 | 1,232 | -3 | -0.2% | 800 |
| 2024/07/10 | 1,241 | 1,241 | 1,226 | 1,235 | -6 | -0.5% | 6,300 |
| 2024/07/09 | 1,245 | 1,262 | 1,230 | 1,241 | -4 | -0.3% | 10,800 |
| 2024/07/08 | 1,242 | 1,245 | 1,230 | 1,245 | +13 | +1.1% | 3,800 |
| 2024/07/05 | 1,240 | 1,240 | 1,232 | 1,232 | -9 | -0.7% | 1,400 |
| 2024/07/04 | 1,242 | 1,242 | 1,232 | 1,241 | +7 | +0.6% | 900 |
| 2024/07/03 | 1,243 | 1,244 | 1,234 | 1,234 | -6 | -0.5% | 2,800 |
| 2024/07/02 | 1,243 | 1,243 | 1,238 | 1,240 | -3 | -0.2% | 900 |
| 2024/07/01 | 1,243 | 1,243 | 1,240 | 1,243 | +1 | +0.1% | 700 |
| 2024/06/28 | 1,231 | 1,242 | 1,222 | 1,242 | +16 | +1.3% | 1,100 |
51～
100
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
