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 |
|---|---|---|---|---|---|---|---|
| 2019/12/17 | 1,118 | 1,119 | 1,117 | 1,118 | +1 | +0.1% | 2,000 |
| 2019/12/16 | 1,114 | 1,117 | 1,114 | 1,117 | +4 | +0.4% | 1,600 |
| 2019/12/13 | 1,113 | 1,117 | 1,109 | 1,113 | ±0 | ±0% | 3,800 |
| 2019/12/12 | 1,114 | 1,115 | 1,110 | 1,113 | -1 | -0.1% | 5,200 |
| 2019/12/11 | 1,111 | 1,114 | 1,111 | 1,114 | +3 | +0.3% | 900 |
| 2019/12/10 | 1,118 | 1,118 | 1,111 | 1,111 | -2 | -0.2% | 3,200 |
| 2019/12/09 | 1,113 | 1,113 | 1,110 | 1,113 | ±0 | ±0% | 3,800 |
| 2019/12/06 | 1,110 | 1,115 | 1,110 | 1,113 | -2 | -0.2% | 900 |
| 2019/12/05 | 1,110 | 1,116 | 1,105 | 1,115 | -2 | -0.2% | 4,700 |
| 2019/12/04 | 1,117 | 1,119 | 1,113 | 1,117 | +1 | +0.1% | 1,800 |
| 2019/12/03 | 1,117 | 1,119 | 1,114 | 1,116 | +2 | +0.2% | 3,700 |
| 2019/12/02 | 1,122 | 1,122 | 1,110 | 1,114 | -4 | -0.4% | 4,900 |
| 2019/11/29 | 1,117 | 1,121 | 1,117 | 1,118 | +1 | +0.1% | 500 |
| 2019/11/28 | 1,113 | 1,122 | 1,113 | 1,117 | +4 | +0.4% | 2,000 |
| 2019/11/27 | 1,121 | 1,121 | 1,113 | 1,113 | ±0 | ±0% | 1,500 |
| 2019/11/26 | 1,115 | 1,122 | 1,106 | 1,113 | -4 | -0.4% | 5,700 |
| 2019/11/25 | 1,115 | 1,117 | 1,115 | 1,117 | +3 | +0.3% | 1,800 |
| 2019/11/22 | 1,119 | 1,119 | 1,114 | 1,114 | ±0 | ±0% | 700 |
| 2019/11/21 | 1,110 | 1,117 | 1,110 | 1,114 | -2 | -0.2% | 2,500 |
| 2019/11/20 | 1,114 | 1,119 | 1,114 | 1,116 | +3 | +0.3% | 2,000 |
| 2019/11/19 | 1,112 | 1,114 | 1,110 | 1,113 | +2 | +0.2% | 1,300 |
| 2019/11/18 | 1,111 | 1,111 | 1,109 | 1,111 | +1 | +0.1% | 2,500 |
| 2019/11/15 | 1,103 | 1,110 | 1,103 | 1,110 | +8 | +0.7% | 600 |
| 2019/11/14 | 1,106 | 1,109 | 1,102 | 1,102 | -3 | -0.3% | 1,700 |
| 2019/11/13 | 1,108 | 1,108 | 1,103 | 1,105 | +2 | +0.2% | 800 |
| 2019/11/12 | 1,102 | 1,109 | 1,101 | 1,103 | -3 | -0.3% | 1,100 |
| 2019/11/11 | 1,095 | 1,108 | 1,095 | 1,106 | +7 | +0.6% | 1,000 |
| 2019/11/08 | 1,110 | 1,111 | 1,093 | 1,099 | -9 | -0.8% | 9,400 |
| 2019/11/07 | 1,101 | 1,108 | 1,101 | 1,108 | +3 | +0.3% | 300 |
| 2019/11/06 | 1,110 | 1,110 | 1,105 | 1,105 | -6 | -0.5% | 1,700 |
| 2019/11/05 | 1,110 | 1,111 | 1,098 | 1,111 | +8 | +0.7% | 3,200 |
| 2019/11/01 | 1,111 | 1,111 | 1,103 | 1,103 | -7 | -0.6% | 1,200 |
| 2019/10/31 | 1,110 | 1,110 | 1,105 | 1,110 | +2 | +0.2% | 1,000 |
| 2019/10/30 | 1,110 | 1,110 | 1,103 | 1,108 | -1 | -0.1% | 1,900 |
| 2019/10/29 | 1,107 | 1,109 | 1,100 | 1,109 | +7 | +0.6% | 1,800 |
| 2019/10/28 | 1,100 | 1,120 | 1,100 | 1,102 | +6 | +0.5% | 2,400 |
| 2019/10/25 | 1,095 | 1,096 | 1,094 | 1,096 | +4 | +0.4% | 700 |
| 2019/10/24 | 1,095 | 1,095 | 1,090 | 1,092 | +2 | +0.2% | 2,800 |
| 2019/10/23 | 1,092 | 1,095 | 1,090 | 1,090 | -2 | -0.2% | 1,500 |
| 2019/10/21 | 1,099 | 1,100 | 1,086 | 1,092 | +1 | +0.1% | 2,500 |
| 2019/10/18 | 1,088 | 1,096 | 1,088 | 1,091 | +2 | +0.2% | 1,400 |
| 2019/10/17 | 1,086 | 1,090 | 1,086 | 1,089 | +3 | +0.3% | 2,000 |
| 2019/10/16 | 1,085 | 1,093 | 1,085 | 1,086 | +2 | +0.2% | 1,400 |
| 2019/10/15 | 1,077 | 1,084 | 1,076 | 1,084 | +8 | +0.7% | 1,900 |
| 2019/10/11 | 1,069 | 1,085 | 1,069 | 1,076 | +8 | +0.7% | 1,800 |
| 2019/10/10 | 1,048 | 1,080 | 1,048 | 1,068 | -18 | -1.7% | 12,600 |
| 2019/10/09 | 1,094 | 1,094 | 1,083 | 1,086 | -10 | -0.9% | 2,900 |
| 2019/10/08 | 1,105 | 1,126 | 1,095 | 1,096 | -7 | -0.6% | 7,800 |
| 2019/10/07 | 1,102 | 1,103 | 1,102 | 1,103 | -6 | -0.5% | 600 |
| 2019/10/04 | 1,100 | 1,109 | 1,100 | 1,109 | +13 | +1.2% | 1,100 |
1201～
1250
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 | 125,100円 | +2.1% | +11.0% | 2.40% | 16.65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 |
| アセンテック | 59,800円 | +60.6% | +35.3% | 1.67% | 12.86倍 | 2.58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
