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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 1,223 | 1,225 | 1,223 | 1,223 | -2 | -0.2% | 1,300 |
| 2018/12/03 | 1,223 | 1,229 | 1,222 | 1,225 | -4 | -0.3% | 900 |
| 2018/11/30 | 1,227 | 1,230 | 1,220 | 1,229 | +3 | +0.2% | 1,600 |
| 2018/11/29 | 1,228 | 1,228 | 1,222 | 1,226 | +5 | +0.4% | 400 |
| 2018/11/28 | 1,227 | 1,230 | 1,218 | 1,221 | -4 | -0.3% | 2,200 |
| 2018/11/27 | 1,224 | 1,225 | 1,217 | 1,225 | +1 | +0.1% | 3,000 |
| 2018/11/26 | 1,225 | 1,230 | 1,221 | 1,224 | -1 | -0.1% | 2,400 |
| 2018/11/22 | 1,224 | 1,230 | 1,224 | 1,225 | +2 | +0.2% | 2,500 |
| 2018/11/21 | 1,220 | 1,223 | 1,215 | 1,223 | +8 | +0.7% | 1,000 |
| 2018/11/20 | 1,212 | 1,224 | 1,212 | 1,215 | +3 | +0.2% | 1,000 |
| 2018/11/19 | 1,210 | 1,218 | 1,210 | 1,212 | +3 | +0.2% | 1,600 |
| 2018/11/16 | 1,219 | 1,228 | 1,209 | 1,209 | -10 | -0.8% | 2,900 |
| 2018/11/15 | 1,211 | 1,220 | 1,210 | 1,219 | +9 | +0.7% | 3,100 |
| 2018/11/14 | 1,206 | 1,210 | 1,206 | 1,210 | +4 | +0.3% | 1,500 |
| 2018/11/13 | 1,220 | 1,220 | 1,203 | 1,206 | -14 | -1.1% | 2,800 |
| 2018/11/12 | 1,208 | 1,220 | 1,208 | 1,220 | +11 | +0.9% | 3,100 |
| 2018/11/09 | 1,198 | 1,209 | 1,198 | 1,209 | +7 | +0.6% | 2,000 |
| 2018/11/08 | 1,200 | 1,209 | 1,200 | 1,202 | +1 | +0.1% | 2,200 |
| 2018/11/07 | 1,200 | 1,203 | 1,195 | 1,201 | +1 | +0.1% | 2,000 |
| 2018/11/06 | 1,188 | 1,200 | 1,188 | 1,200 | +2 | +0.2% | 3,400 |
| 2018/11/05 | 1,185 | 1,198 | 1,185 | 1,198 | +13 | +1.1% | 1,700 |
| 2018/11/02 | 1,192 | 1,198 | 1,185 | 1,185 | +5 | +0.4% | 500 |
| 2018/11/01 | 1,197 | 1,198 | 1,180 | 1,180 | -3 | -0.3% | 1,700 |
| 2018/10/31 | 1,190 | 1,198 | 1,182 | 1,183 | -7 | -0.6% | 2,000 |
| 2018/10/30 | 1,189 | 1,190 | 1,183 | 1,190 | +2 | +0.2% | 800 |
| 2018/10/29 | 1,198 | 1,199 | 1,188 | 1,188 | -9 | -0.8% | 3,800 |
| 2018/10/26 | 1,210 | 1,210 | 1,195 | 1,197 | +1 | +0.1% | 3,500 |
| 2018/10/25 | 1,215 | 1,215 | 1,196 | 1,196 | -7 | -0.6% | 3,100 |
| 2018/10/24 | 1,215 | 1,219 | 1,201 | 1,203 | +1 | +0.1% | 3,200 |
| 2018/10/23 | 1,210 | 1,213 | 1,202 | 1,202 | -7 | -0.6% | 600 |
| 2018/10/22 | 1,204 | 1,210 | 1,201 | 1,209 | +5 | +0.4% | 1,000 |
| 2018/10/19 | 1,210 | 1,217 | 1,202 | 1,204 | -11 | -0.9% | 1,600 |
| 2018/10/18 | 1,206 | 1,215 | 1,206 | 1,215 | ±0 | ±0% | 900 |
| 2018/10/17 | 1,220 | 1,230 | 1,215 | 1,215 | -5 | -0.4% | 5,500 |
| 2018/10/16 | 1,202 | 1,230 | 1,202 | 1,220 | +20 | +1.7% | 7,400 |
| 2018/10/15 | 1,225 | 1,225 | 1,200 | 1,200 | +7 | +0.6% | 5,100 |
| 2018/10/12 | 1,190 | 1,227 | 1,190 | 1,193 | -3 | -0.3% | 5,800 |
| 2018/10/11 | 1,185 | 1,220 | 1,182 | 1,196 | -15 | -1.2% | 13,800 |
| 2018/10/10 | 1,235 | 1,235 | 1,206 | 1,211 | -16 | -1.3% | 9,800 |
| 2018/10/09 | 1,201 | 1,235 | 1,200 | 1,227 | +27 | +2.3% | 18,600 |
| 2018/10/05 | 1,201 | 1,202 | 1,200 | 1,200 | -2 | -0.2% | 1,100 |
| 2018/10/04 | 1,201 | 1,205 | 1,200 | 1,202 | +1 | +0.1% | 1,000 |
| 2018/10/03 | 1,213 | 1,213 | 1,197 | 1,201 | -12 | -1% | 2,600 |
| 2018/10/02 | 1,200 | 1,218 | 1,199 | 1,213 | +15 | +1.3% | 4,600 |
| 2018/10/01 | 1,208 | 1,219 | 1,195 | 1,198 | +17 | +1.4% | 13,600 |
| 2018/09/28 | 1,190 | 1,195 | 1,181 | 1,181 | -8 | -0.7% | 2,300 |
| 2018/09/27 | 1,203 | 1,203 | 1,189 | 1,189 | -1 | -0.1% | 1,700 |
| 2018/09/26 | 1,190 | 1,201 | 1,188 | 1,190 | +2 | +0.2% | 10,800 |
| 2018/09/25 | 1,176 | 1,188 | 1,176 | 1,188 | +15 | +1.3% | 3,900 |
| 2018/09/21 | 1,172 | 1,175 | 1,170 | 1,173 | +7 | +0.6% | 3,600 |
1451～
1500
件表示中 / 3581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 | 125,200円 | +2.1% | +11.0% | 2.40% | 16.67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 |
| オーウエル | 83,900円 | +1.3% | +11.4% | 4.17% | 9.55倍 | 0.41倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| トミタ | 139,200円 | +6.0% | +1.6% | 1.44% | 12.66倍 | 0.61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 |
| ナ・デックス | 94,000円 | +9.5% | +17.1% | - | - | - |
|
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 |
| アセンテック | 59,200円 | +60.6% | +35.3% | 1.69% | 12.73倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
