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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 999 | 999 | 986 | 999 | +4 | +0.4% | 1,300 |
| 2020/07/31 | 999 | 1,000 | 995 | 995 | -7 | -0.7% | 1,200 |
| 2020/07/30 | 1,000 | 1,002 | 999 | 1,002 | +2 | +0.2% | 1,500 |
| 2020/07/29 | 1,001 | 1,009 | 1,000 | 1,000 | -10 | -1% | 1,800 |
| 2020/07/28 | 1,020 | 1,021 | 1,010 | 1,010 | -10 | -1% | 1,200 |
| 2020/07/27 | 1,020 | 1,020 | 1,020 | 1,020 | +14 | +1.4% | 700 |
| 2020/07/22 | 1,015 | 1,019 | 1,006 | 1,006 | -21 | -2% | 1,500 |
| 2020/07/21 | 1,025 | 1,027 | 1,025 | 1,027 | -5 | -0.5% | 200 |
| 2020/07/20 | 1,038 | 1,038 | 1,025 | 1,032 | -4 | -0.4% | 2,100 |
| 2020/07/17 | 1,035 | 1,038 | 1,035 | 1,036 | +1 | +0.1% | 1,000 |
| 2020/07/16 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 200 |
| 2020/07/15 | 1,032 | 1,038 | 1,032 | 1,035 | +3 | +0.3% | 700 |
| 2020/07/14 | 1,035 | 1,038 | 1,031 | 1,032 | -3 | -0.3% | 700 |
| 2020/07/13 | 1,040 | 1,040 | 1,035 | 1,035 | ±0 | ±0% | 600 |
| 2020/07/10 | 1,035 | 1,041 | 1,035 | 1,035 | ±0 | ±0% | 1,100 |
| 2020/07/09 | 1,038 | 1,038 | 1,035 | 1,035 | ±0 | ±0% | 500 |
| 2020/07/08 | 1,027 | 1,035 | 1,027 | 1,035 | ±0 | ±0% | 1,100 |
| 2020/07/07 | 1,032 | 1,039 | 1,032 | 1,035 | -4 | -0.4% | 400 |
| 2020/07/06 | 1,045 | 1,045 | 1,039 | 1,039 | -6 | -0.6% | 700 |
| 2020/07/03 | 1,046 | 1,050 | 1,045 | 1,045 | -4 | -0.4% | 600 |
| 2020/07/02 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 100 |
| 2020/07/01 | 1,056 | 1,057 | 1,048 | 1,049 | -1 | -0.1% | 700 |
| 2020/06/30 | 1,058 | 1,058 | 1,044 | 1,050 | -6 | -0.6% | 500 |
| 2020/06/29 | 1,041 | 1,057 | 1,033 | 1,056 | -1 | -0.1% | 1,000 |
| 2020/06/26 | 1,060 | 1,064 | 1,045 | 1,057 | ±0 | ±0% | 1,200 |
| 2020/06/25 | 1,055 | 1,058 | 1,041 | 1,057 | +2 | +0.2% | 1,500 |
| 2020/06/24 | 1,050 | 1,056 | 1,040 | 1,055 | -1 | -0.1% | 600 |
| 2020/06/23 | 1,049 | 1,056 | 1,041 | 1,056 | +7 | +0.7% | 400 |
| 2020/06/22 | 1,050 | 1,050 | 1,041 | 1,049 | -1 | -0.1% | 1,600 |
| 2020/06/19 | 1,051 | 1,057 | 1,050 | 1,050 | -8 | -0.8% | 400 |
| 2020/06/18 | 1,063 | 1,064 | 1,058 | 1,058 | +7 | +0.7% | 1,200 |
| 2020/06/17 | 1,050 | 1,054 | 1,050 | 1,051 | +1 | +0.1% | 5,500 |
| 2020/06/16 | 1,045 | 1,050 | 1,045 | 1,050 | +8 | +0.8% | 3,200 |
| 2020/06/15 | 1,031 | 1,042 | 1,031 | 1,042 | +11 | +1.1% | 2,000 |
| 2020/06/12 | 1,031 | 1,032 | 1,022 | 1,031 | -7 | -0.7% | 1,700 |
| 2020/06/11 | 1,039 | 1,045 | 1,038 | 1,038 | -1 | -0.1% | 800 |
| 2020/06/10 | 1,040 | 1,048 | 1,039 | 1,039 | -1 | -0.1% | 1,800 |
| 2020/06/09 | 1,044 | 1,044 | 1,040 | 1,040 | +3 | +0.3% | 500 |
| 2020/06/08 | 1,080 | 1,080 | 1,035 | 1,037 | -14 | -1.3% | 3,000 |
| 2020/06/05 | 1,051 | 1,054 | 1,047 | 1,051 | ±0 | ±0% | 2,200 |
| 2020/06/04 | 1,051 | 1,051 | 1,051 | 1,051 | -2 | -0.2% | 400 |
| 2020/06/03 | 1,051 | 1,055 | 1,051 | 1,053 | +2 | +0.2% | 800 |
| 2020/06/02 | 1,051 | 1,060 | 1,051 | 1,051 | ±0 | ±0% | 2,700 |
| 2020/06/01 | 1,045 | 1,051 | 1,041 | 1,051 | +11 | +1.1% | 2,400 |
| 2020/05/29 | 1,038 | 1,040 | 1,035 | 1,040 | +2 | +0.2% | 1,100 |
| 2020/05/28 | 1,040 | 1,040 | 1,027 | 1,038 | +4 | +0.4% | 1,600 |
| 2020/05/27 | 1,040 | 1,041 | 1,013 | 1,034 | +28 | +2.8% | 2,600 |
| 2020/05/26 | 1,004 | 1,012 | 1,002 | 1,006 | +6 | +0.6% | 1,600 |
| 2020/05/25 | 990 | 1,000 | 989 | 1,000 | +11 | +1.1% | 4,500 |
| 2020/05/22 | 980 | 990 | 980 | 989 | +9 | +0.9% | 1,100 |
1051～
1100
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 | 124,800円 | +2.1% | +11.0% | 2.40% | 16.61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 | 59,400円 | +60.6% | +35.3% | 1.68% | 12.77倍 | 2.56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 | 167,400円 | +3.9% | -25.2% | 0.90% | 5.96倍 | 1.16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 | - | -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
