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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 990 | 990 | 980 | 980 | -10 | -1% | 2,400 |
| 2020/05/20 | 985 | 990 | 980 | 990 | +9 | +0.9% | 1,300 |
| 2020/05/19 | 980 | 985 | 980 | 981 | -8 | -0.8% | 500 |
| 2020/05/18 | 988 | 989 | 978 | 989 | +11 | +1.1% | 1,400 |
| 2020/05/15 | 975 | 980 | 975 | 978 | - | - | 1,800 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 976 | 976 | 969 | 975 | ±0 | ±0% | 1,000 |
| 2020/05/12 | 986 | 986 | 970 | 975 | +14 | +1.5% | 1,100 |
| 2020/05/11 | 939 | 961 | 939 | 961 | +27 | +2.9% | 1,900 |
| 2020/05/08 | 921 | 934 | 921 | 934 | +13 | +1.4% | 1,500 |
| 2020/05/07 | 926 | 930 | 920 | 921 | ±0 | ±0% | 2,300 |
| 2020/05/01 | 940 | 978 | 921 | 921 | -24 | -2.5% | 10,800 |
| 2020/04/30 | 949 | 950 | 937 | 945 | +9 | +1% | 1,500 |
| 2020/04/28 | 929 | 936 | 929 | 936 | +8 | +0.9% | 700 |
| 2020/04/27 | 925 | 930 | 923 | 928 | +8 | +0.9% | 900 |
| 2020/04/24 | 923 | 923 | 918 | 920 | -7 | -0.8% | 600 |
| 2020/04/23 | 927 | 927 | 927 | 927 | ±0 | ±0% | 200 |
| 2020/04/22 | 930 | 931 | 927 | 927 | -6 | -0.6% | 700 |
| 2020/04/21 | 935 | 935 | 930 | 933 | -2 | -0.2% | 900 |
| 2020/04/20 | 940 | 943 | 935 | 935 | -5 | -0.5% | 700 |
| 2020/04/17 | 947 | 950 | 940 | 940 | -7 | -0.7% | 2,300 |
| 2020/04/16 | 945 | 947 | 945 | 947 | +2 | +0.2% | 300 |
| 2020/04/15 | 940 | 945 | 940 | 945 | +5 | +0.5% | 1,400 |
| 2020/04/14 | 937 | 944 | 937 | 940 | +4 | +0.4% | 2,500 |
| 2020/04/13 | 940 | 940 | 936 | 936 | -4 | -0.4% | 700 |
| 2020/04/10 | 940 | 943 | 940 | 940 | ±0 | ±0% | 800 |
| 2020/04/09 | 929 | 940 | 929 | 940 | +23 | +2.5% | 1,000 |
| 2020/04/08 | 902 | 926 | 902 | 917 | +15 | +1.7% | 1,500 |
| 2020/04/07 | 910 | 916 | 902 | 902 | +4 | +0.4% | 1,600 |
| 2020/04/06 | 900 | 901 | 880 | 898 | -13 | -1.4% | 9,500 |
| 2020/04/03 | 911 | 926 | 910 | 911 | ±0 | ±0% | 1,700 |
| 2020/04/02 | 942 | 944 | 911 | 911 | -16 | -1.7% | 3,000 |
| 2020/04/01 | 930 | 959 | 927 | 927 | -11 | -1.2% | 1,300 |
| 2020/03/31 | 962 | 962 | 938 | 938 | +8 | +0.9% | 500 |
| 2020/03/30 | 950 | 952 | 930 | 930 | -33 | -3.4% | 4,600 |
| 2020/03/27 | 973 | 973 | 960 | 963 | -2 | -0.2% | 2,700 |
| 2020/03/26 | 976 | 976 | 965 | 965 | -11 | -1.1% | 1,300 |
| 2020/03/25 | 965 | 980 | 965 | 976 | +12 | +1.2% | 1,800 |
| 2020/03/24 | 950 | 964 | 945 | 964 | +29 | +3.1% | 1,400 |
| 2020/03/23 | 945 | 949 | 935 | 935 | -4 | -0.4% | 1,200 |
| 2020/03/19 | 940 | 955 | 939 | 939 | -46 | -4.7% | 2,100 |
| 2020/03/18 | 940 | 989 | 932 | 985 | +75 | +8.2% | 2,600 |
| 2020/03/17 | 901 | 915 | 900 | 910 | -1 | -0.1% | 5,700 |
| 2020/03/16 | 904 | 949 | 904 | 911 | +7 | +0.8% | 5,400 |
| 2020/03/13 | 950 | 950 | 900 | 904 | -62 | -6.4% | 8,700 |
| 2020/03/12 | 981 | 981 | 951 | 966 | -20 | -2% | 4,500 |
| 2020/03/11 | 998 | 1,000 | 975 | 986 | -2 | -0.2% | 2,400 |
| 2020/03/10 | 956 | 988 | 945 | 988 | -3 | -0.3% | 10,300 |
| 2020/03/09 | 1,000 | 1,001 | 989 | 991 | -14 | -1.4% | 8,800 |
| 2020/03/06 | 1,012 | 1,016 | 1,005 | 1,005 | -8 | -0.8% | 2,000 |
1101～
1150
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
