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 |
|---|---|---|---|---|---|---|---|
| 2019/10/03 | 1,109 | 1,109 | 1,095 | 1,096 | -14 | -1.3% | 2,500 |
| 2019/10/02 | 1,109 | 1,110 | 1,103 | 1,110 | +10 | +0.9% | 3,000 |
| 2019/10/01 | 1,099 | 1,100 | 1,098 | 1,100 | +3 | +0.3% | 2,000 |
| 2019/09/30 | 1,097 | 1,097 | 1,095 | 1,097 | +2 | +0.2% | 1,700 |
| 2019/09/27 | 1,090 | 1,095 | 1,085 | 1,095 | +3 | +0.3% | 2,500 |
| 2019/09/26 | 1,087 | 1,092 | 1,087 | 1,092 | +8 | +0.7% | 1,100 |
| 2019/09/25 | 1,084 | 1,087 | 1,083 | 1,084 | +1 | +0.1% | 1,200 |
| 2019/09/24 | 1,082 | 1,084 | 1,080 | 1,083 | +2 | +0.2% | 1,500 |
| 2019/09/20 | 1,086 | 1,086 | 1,080 | 1,081 | -4 | -0.4% | 2,500 |
| 2019/09/19 | 1,086 | 1,086 | 1,084 | 1,085 | ±0 | ±0% | 1,600 |
| 2019/09/18 | 1,082 | 1,085 | 1,082 | 1,085 | +4 | +0.4% | 1,000 |
| 2019/09/17 | 1,081 | 1,081 | 1,081 | 1,081 | ±0 | ±0% | 1,400 |
| 2019/09/13 | 1,083 | 1,085 | 1,081 | 1,081 | +1 | +0.1% | 2,500 |
| 2019/09/12 | 1,083 | 1,084 | 1,076 | 1,080 | -3 | -0.3% | 1,000 |
| 2019/09/11 | 1,075 | 1,084 | 1,070 | 1,083 | +13 | +1.2% | 3,200 |
| 2019/09/10 | 1,078 | 1,078 | 1,066 | 1,070 | +7 | +0.7% | 1,800 |
| 2019/09/09 | 1,066 | 1,071 | 1,063 | 1,063 | -3 | -0.3% | 1,700 |
| 2019/09/06 | 1,066 | 1,066 | 1,066 | 1,066 | ±0 | ±0% | 200 |
| 2019/09/05 | 1,065 | 1,070 | 1,065 | 1,066 | -3 | -0.3% | 4,700 |
| 2019/09/04 | 1,077 | 1,077 | 1,063 | 1,069 | -8 | -0.7% | 1,300 |
| 2019/09/03 | 1,073 | 1,078 | 1,073 | 1,077 | +4 | +0.4% | 700 |
| 2019/09/02 | 1,075 | 1,075 | 1,073 | 1,073 | +3 | +0.3% | 500 |
| 2019/08/30 | 1,067 | 1,071 | 1,067 | 1,070 | +6 | +0.6% | 700 |
| 2019/08/29 | 1,070 | 1,070 | 1,058 | 1,064 | +8 | +0.8% | 3,000 |
| 2019/08/28 | 1,055 | 1,064 | 1,053 | 1,056 | -29 | -2.7% | 19,000 |
| 2019/08/27 | 1,085 | 1,086 | 1,085 | 1,085 | +1 | +0.1% | 500 |
| 2019/08/26 | 1,089 | 1,089 | 1,084 | 1,084 | -5 | -0.5% | 1,000 |
| 2019/08/23 | 1,092 | 1,092 | 1,089 | 1,089 | +7 | +0.6% | 1,100 |
| 2019/08/22 | 1,088 | 1,088 | 1,081 | 1,082 | +2 | +0.2% | 1,500 |
| 2019/08/21 | 1,083 | 1,087 | 1,080 | 1,080 | ±0 | ±0% | 900 |
| 2019/08/20 | 1,077 | 1,080 | 1,077 | 1,080 | -4 | -0.4% | 2,700 |
| 2019/08/19 | 1,081 | 1,084 | 1,081 | 1,084 | -6 | -0.6% | 600 |
| 2019/08/16 | 1,071 | 1,104 | 1,071 | 1,090 | +16 | +1.5% | 6,800 |
| 2019/08/15 | 1,075 | 1,080 | 1,074 | 1,074 | -3 | -0.3% | 3,200 |
| 2019/08/14 | 1,073 | 1,079 | 1,073 | 1,077 | +5 | +0.5% | 600 |
| 2019/08/13 | 1,067 | 1,073 | 1,067 | 1,072 | -1 | -0.1% | 1,400 |
| 2019/08/09 | 1,073 | 1,075 | 1,070 | 1,073 | ±0 | ±0% | 1,800 |
| 2019/08/08 | 1,080 | 1,080 | 1,073 | 1,073 | -7 | -0.6% | 1,300 |
| 2019/08/07 | 1,085 | 1,085 | 1,080 | 1,080 | -3 | -0.3% | 1,300 |
| 2019/08/06 | 1,090 | 1,090 | 1,081 | 1,083 | -7 | -0.6% | 1,100 |
| 2019/08/05 | 1,094 | 1,094 | 1,083 | 1,090 | -4 | -0.4% | 2,300 |
| 2019/08/02 | 1,090 | 1,097 | 1,090 | 1,094 | -4 | -0.4% | 700 |
| 2019/08/01 | 1,094 | 1,102 | 1,094 | 1,098 | +7 | +0.6% | 1,700 |
| 2019/07/31 | 1,094 | 1,095 | 1,091 | 1,091 | -3 | -0.3% | 700 |
| 2019/07/30 | 1,094 | 1,094 | 1,090 | 1,094 | -2 | -0.2% | 1,200 |
| 2019/07/29 | 1,080 | 1,099 | 1,080 | 1,096 | +11 | +1% | 4,600 |
| 2019/07/26 | 1,092 | 1,092 | 1,084 | 1,085 | -6 | -0.5% | 2,000 |
| 2019/07/25 | 1,097 | 1,097 | 1,090 | 1,091 | -7 | -0.6% | 2,100 |
| 2019/07/24 | 1,090 | 1,098 | 1,088 | 1,098 | +8 | +0.7% | 900 |
| 2019/07/23 | 1,087 | 1,090 | 1,085 | 1,090 | -2 | -0.2% | 900 |
1251～
1300
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 | 59,700円 | +60.6% | +35.3% | 1.68% | 12.84倍 | 2.57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
