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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,249 | 1,249 | 1,246 | 1,246 | -3 | -0.2% | 500 |
| 2024/11/01 | 1,249 | 1,250 | 1,245 | 1,249 | +2 | +0.2% | 1,700 |
| 2024/10/31 | 1,246 | 1,247 | 1,240 | 1,247 | +1 | +0.1% | 400 |
| 2024/10/30 | 1,244 | 1,246 | 1,237 | 1,246 | +6 | +0.5% | 900 |
| 2024/10/29 | 1,243 | 1,243 | 1,240 | 1,240 | -1 | -0.1% | 500 |
| 2024/10/28 | 1,240 | 1,249 | 1,240 | 1,241 | +1 | +0.1% | 1,500 |
| 2024/10/25 | 1,237 | 1,240 | 1,236 | 1,240 | +4 | +0.3% | 1,400 |
| 2024/10/24 | 1,238 | 1,238 | 1,236 | 1,236 | +1 | +0.1% | 300 |
| 2024/10/23 | 1,239 | 1,239 | 1,235 | 1,235 | -5 | -0.4% | 600 |
| 2024/10/22 | 1,242 | 1,242 | 1,235 | 1,240 | +2 | +0.2% | 1,400 |
| 2024/10/21 | 1,242 | 1,244 | 1,238 | 1,238 | -2 | -0.2% | 800 |
| 2024/10/18 | 1,248 | 1,248 | 1,240 | 1,240 | -8 | -0.6% | 400 |
| 2024/10/17 | 1,249 | 1,250 | 1,238 | 1,248 | +5 | +0.4% | 1,100 |
| 2024/10/16 | 1,238 | 1,243 | 1,238 | 1,243 | +5 | +0.4% | 2,500 |
| 2024/10/15 | 1,231 | 1,240 | 1,231 | 1,238 | +8 | +0.7% | 1,800 |
| 2024/10/11 | 1,240 | 1,242 | 1,227 | 1,230 | +4 | +0.3% | 1,000 |
| 2024/10/10 | 1,229 | 1,229 | 1,226 | 1,226 | -2 | -0.2% | 2,800 |
| 2024/10/09 | 1,250 | 1,251 | 1,224 | 1,228 | -22 | -1.8% | 10,100 |
| 2024/10/08 | 1,238 | 1,250 | 1,234 | 1,250 | +12 | +1% | 8,800 |
| 2024/10/07 | 1,235 | 1,238 | 1,233 | 1,238 | +6 | +0.5% | 1,800 |
| 2024/10/04 | 1,228 | 1,232 | 1,228 | 1,232 | +3 | +0.2% | 300 |
| 2024/10/03 | 1,230 | 1,230 | 1,229 | 1,229 | ±0 | ±0% | 500 |
| 2024/10/02 | 1,229 | 1,233 | 1,229 | 1,229 | +1 | +0.1% | 900 |
| 2024/10/01 | 1,234 | 1,234 | 1,226 | 1,228 | -7 | -0.6% | 1,300 |
| 2024/09/30 | 1,227 | 1,235 | 1,227 | 1,235 | ±0 | ±0% | 1,800 |
| 2024/09/27 | 1,236 | 1,240 | 1,235 | 1,235 | +5 | +0.4% | 1,700 |
| 2024/09/26 | 1,231 | 1,232 | 1,230 | 1,230 | ±0 | ±0% | 1,400 |
| 2024/09/25 | 1,233 | 1,233 | 1,230 | 1,230 | ±0 | ±0% | 300 |
| 2024/09/24 | 1,234 | 1,234 | 1,230 | 1,230 | -1 | -0.1% | 700 |
| 2024/09/20 | 1,234 | 1,234 | 1,231 | 1,231 | -3 | -0.2% | 500 |
| 2024/09/19 | 1,230 | 1,234 | 1,229 | 1,234 | ±0 | ±0% | 800 |
| 2024/09/18 | 1,233 | 1,234 | 1,233 | 1,234 | +4 | +0.3% | 600 |
| 2024/09/17 | 1,222 | 1,230 | 1,222 | 1,230 | +8 | +0.7% | 2,000 |
| 2024/09/13 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 200 |
| 2024/09/12 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 600 |
| 2024/09/11 | 1,221 | 1,222 | 1,221 | 1,222 | -3 | -0.2% | 300 |
| 2024/09/10 | 1,223 | 1,225 | 1,223 | 1,225 | -1 | -0.1% | 700 |
| 2024/09/09 | 1,224 | 1,230 | 1,222 | 1,226 | -8 | -0.6% | 800 |
| 2024/09/06 | 1,227 | 1,234 | 1,227 | 1,234 | +3 | +0.2% | 200 |
| 2024/09/05 | 1,230 | 1,232 | 1,225 | 1,231 | +4 | +0.3% | 1,200 |
| 2024/09/04 | 1,225 | 1,228 | 1,225 | 1,227 | +1 | +0.1% | 600 |
| 2024/09/03 | 1,224 | 1,240 | 1,224 | 1,226 | +3 | +0.2% | 1,100 |
| 2024/09/02 | 1,246 | 1,246 | 1,223 | 1,223 | -27 | -2.2% | 400 |
| 2024/08/30 | 1,250 | 1,250 | 1,212 | 1,250 | +28 | +2.3% | 1,300 |
| 2024/08/29 | 1,230 | 1,269 | 1,211 | 1,222 | -4 | -0.3% | 1,600 |
| 2024/08/28 | 1,224 | 1,235 | 1,224 | 1,226 | +3 | +0.2% | 1,300 |
| 2024/08/27 | 1,221 | 1,223 | 1,221 | 1,223 | +2 | +0.2% | 800 |
| 2024/08/26 | 1,220 | 1,221 | 1,220 | 1,221 | +1 | +0.1% | 500 |
| 2024/08/23 | 1,220 | 1,220 | 1,216 | 1,220 | ±0 | ±0% | 600 |
| 2024/08/22 | 1,220 | 1,220 | 1,215 | 1,220 | ±0 | ±0% | 900 |
101～
150
件表示中 / 3673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 | 118,800円 | +2.1% | +11.0% | 2.53% | 15.82倍 | 1.82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 |
| トミタ | 132,700円 | +6.0% | +1.6% | 1.51% | 12.07倍 | 0.58倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| 北沢産 | 34,000円 | +2.3% | -11.2% | 2.35% | 10.99倍 | 0.61倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| 築地魚 | 359,000円 | +2.2% | +360.5% | 0.97% | 31.86倍 | 1.26倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| ナ・デックス | 88,300円 | +8.5% | -39.1% | 3.74% | 49.19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 |
市場注目の銘柄
チャート関連のコラム
