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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 1,010 | 1,016 | 1,010 | 1,013 | +8 | +0.8% | 1,500 |
| 2020/03/04 | 1,004 | 1,017 | 1,000 | 1,005 | -12 | -1.2% | 2,700 |
| 2020/03/03 | 1,023 | 1,043 | 1,017 | 1,017 | +3 | +0.3% | 3,400 |
| 2020/03/02 | 990 | 1,027 | 990 | 1,014 | +13 | +1.3% | 6,300 |
| 2020/02/28 | 1,010 | 1,010 | 991 | 1,001 | -16 | -1.6% | 14,100 |
| 2020/02/27 | 1,043 | 1,068 | 1,017 | 1,017 | -116 | -10.2% | 18,700 |
| 2020/02/26 | 1,120 | 1,133 | 1,115 | 1,133 | +4 | +0.4% | 10,400 |
| 2020/02/25 | 1,129 | 1,130 | 1,111 | 1,129 | -3 | -0.3% | 11,800 |
| 2020/02/21 | 1,130 | 1,132 | 1,130 | 1,132 | +2 | +0.2% | 5,200 |
| 2020/02/20 | 1,132 | 1,133 | 1,130 | 1,130 | -2 | -0.2% | 2,100 |
| 2020/02/19 | 1,125 | 1,132 | 1,125 | 1,132 | +4 | +0.4% | 2,000 |
| 2020/02/18 | 1,127 | 1,128 | 1,125 | 1,128 | +1 | +0.1% | 3,800 |
| 2020/02/17 | 1,127 | 1,133 | 1,127 | 1,127 | ±0 | ±0% | 3,300 |
| 2020/02/14 | 1,130 | 1,132 | 1,127 | 1,127 | -4 | -0.4% | 4,000 |
| 2020/02/13 | 1,132 | 1,133 | 1,130 | 1,131 | ±0 | ±0% | 4,100 |
| 2020/02/12 | 1,131 | 1,133 | 1,130 | 1,131 | -2 | -0.2% | 2,600 |
| 2020/02/10 | 1,131 | 1,135 | 1,131 | 1,133 | ±0 | ±0% | 2,300 |
| 2020/02/07 | 1,132 | 1,133 | 1,128 | 1,133 | +3 | +0.3% | 2,500 |
| 2020/02/06 | 1,128 | 1,131 | 1,127 | 1,130 | +3 | +0.3% | 3,100 |
| 2020/02/05 | 1,116 | 1,129 | 1,116 | 1,127 | +11 | +1% | 3,000 |
| 2020/02/04 | 1,110 | 1,119 | 1,110 | 1,116 | +5 | +0.5% | 3,000 |
| 2020/02/03 | 1,110 | 1,113 | 1,110 | 1,111 | -9 | -0.8% | 5,600 |
| 2020/01/31 | 1,115 | 1,121 | 1,112 | 1,120 | +3 | +0.3% | 6,500 |
| 2020/01/30 | 1,132 | 1,132 | 1,117 | 1,117 | -13 | -1.2% | 4,800 |
| 2020/01/29 | 1,129 | 1,132 | 1,129 | 1,130 | +3 | +0.3% | 2,600 |
| 2020/01/28 | 1,128 | 1,131 | 1,120 | 1,127 | -4 | -0.4% | 5,600 |
| 2020/01/27 | 1,137 | 1,137 | 1,130 | 1,131 | -6 | -0.5% | 3,600 |
| 2020/01/24 | 1,135 | 1,142 | 1,135 | 1,137 | ±0 | ±0% | 3,200 |
| 2020/01/23 | 1,144 | 1,144 | 1,135 | 1,137 | -7 | -0.6% | 3,800 |
| 2020/01/22 | 1,142 | 1,144 | 1,141 | 1,144 | +2 | +0.2% | 3,900 |
| 2020/01/21 | 1,139 | 1,143 | 1,137 | 1,142 | +3 | +0.3% | 4,900 |
| 2020/01/20 | 1,132 | 1,144 | 1,132 | 1,139 | +10 | +0.9% | 6,000 |
| 2020/01/17 | 1,130 | 1,130 | 1,124 | 1,129 | +8 | +0.7% | 3,600 |
| 2020/01/16 | 1,123 | 1,123 | 1,117 | 1,121 | +2 | +0.2% | 2,500 |
| 2020/01/15 | 1,127 | 1,127 | 1,111 | 1,119 | -3 | -0.3% | 10,200 |
| 2020/01/14 | 1,142 | 1,142 | 1,112 | 1,122 | -40 | -3.4% | 26,000 |
| 2020/01/10 | 1,168 | 1,169 | 1,160 | 1,162 | -6 | -0.5% | 4,900 |
| 2020/01/09 | 1,169 | 1,169 | 1,164 | 1,168 | -2 | -0.2% | 3,400 |
| 2020/01/08 | 1,165 | 1,170 | 1,152 | 1,170 | +5 | +0.4% | 8,400 |
| 2020/01/07 | 1,155 | 1,165 | 1,153 | 1,165 | +10 | +0.9% | 3,600 |
| 2020/01/06 | 1,146 | 1,155 | 1,145 | 1,155 | +9 | +0.8% | 6,000 |
| 2019/12/30 | 1,137 | 1,146 | 1,133 | 1,146 | +7 | +0.6% | 4,400 |
| 2019/12/27 | 1,135 | 1,140 | 1,131 | 1,139 | +8 | +0.7% | 4,900 |
| 2019/12/26 | 1,130 | 1,134 | 1,129 | 1,131 | +2 | +0.2% | 3,100 |
| 2019/12/25 | 1,133 | 1,133 | 1,129 | 1,129 | +2 | +0.2% | 2,400 |
| 2019/12/24 | 1,126 | 1,132 | 1,125 | 1,127 | -2 | -0.2% | 3,000 |
| 2019/12/23 | 1,131 | 1,131 | 1,125 | 1,129 | +3 | +0.3% | 1,500 |
| 2019/12/20 | 1,128 | 1,131 | 1,126 | 1,126 | -1 | -0.1% | 3,300 |
| 2019/12/19 | 1,125 | 1,127 | 1,122 | 1,127 | +4 | +0.4% | 3,500 |
| 2019/12/18 | 1,118 | 1,123 | 1,118 | 1,123 | +5 | +0.4% | 3,400 |
1151～
1200
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 | 124,900円 | +2.1% | +11.0% | 2.40% | 16.63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 | 164,000円 | +3.9% | -25.2% | 0.91% | 5.84倍 | 1.14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
