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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,130 | 1,130 | 1,120 | 1,120 | +5 | +0.4% | 800 |
| 2018/06/20 | 1,142 | 1,142 | 1,106 | 1,115 | -18 | -1.6% | 3,900 |
| 2018/06/19 | 1,133 | 1,139 | 1,133 | 1,133 | ±0 | ±0% | 7,400 |
| 2018/06/18 | 1,130 | 1,135 | 1,127 | 1,133 | +7 | +0.6% | 4,500 |
| 2018/06/15 | 1,122 | 1,129 | 1,122 | 1,126 | +8 | +0.7% | 3,400 |
| 2018/06/14 | 1,120 | 1,124 | 1,118 | 1,118 | +2 | +0.2% | 3,100 |
| 2018/06/13 | 1,112 | 1,116 | 1,111 | 1,116 | +4 | +0.4% | 2,200 |
| 2018/06/12 | 1,113 | 1,113 | 1,109 | 1,112 | +2 | +0.2% | 900 |
| 2018/06/11 | 1,107 | 1,110 | 1,104 | 1,110 | +3 | +0.3% | 2,400 |
| 2018/06/08 | 1,100 | 1,107 | 1,098 | 1,107 | +4 | +0.4% | 1,600 |
| 2018/06/07 | 1,105 | 1,108 | 1,103 | 1,103 | -1 | -0.1% | 1,600 |
| 2018/06/06 | 1,103 | 1,104 | 1,103 | 1,104 | +1 | +0.1% | 400 |
| 2018/06/05 | 1,101 | 1,103 | 1,101 | 1,103 | +1 | +0.1% | 800 |
| 2018/06/04 | 1,098 | 1,102 | 1,095 | 1,102 | ±0 | ±0% | 600 |
| 2018/06/01 | 1,102 | 1,103 | 1,102 | 1,102 | -1 | -0.1% | 400 |
| 2018/05/31 | 1,095 | 1,103 | 1,095 | 1,103 | +13 | +1.2% | 200 |
| 2018/05/30 | 1,095 | 1,105 | 1,090 | 1,090 | -1 | -0.1% | 2,100 |
| 2018/05/29 | 1,100 | 1,105 | 1,091 | 1,091 | -9 | -0.8% | 1,900 |
| 2018/05/28 | 1,103 | 1,110 | 1,090 | 1,100 | +3 | +0.3% | 2,600 |
| 2018/05/25 | 1,099 | 1,100 | 1,097 | 1,097 | -2 | -0.2% | 900 |
| 2018/05/24 | 1,099 | 1,099 | 1,099 | 1,099 | -1 | -0.1% | 200 |
| 2018/05/23 | 1,093 | 1,100 | 1,093 | 1,100 | +8 | +0.7% | 1,400 |
| 2018/05/22 | 1,090 | 1,098 | 1,088 | 1,092 | +1 | +0.1% | 2,900 |
| 2018/05/21 | 1,095 | 1,095 | 1,091 | 1,091 | -4 | -0.4% | 1,200 |
| 2018/05/18 | 1,095 | 1,100 | 1,095 | 1,095 | -2 | -0.2% | 800 |
| 2018/05/17 | 1,100 | 1,100 | 1,095 | 1,097 | -3 | -0.3% | 600 |
| 2018/05/16 | 1,100 | 1,101 | 1,100 | 1,100 | -11 | -1% | 2,700 |
| 2018/05/15 | 1,115 | 1,115 | 1,111 | 1,111 | -4 | -0.4% | 2,700 |
| 2018/05/14 | 1,112 | 1,117 | 1,110 | 1,115 | +3 | +0.3% | 600 |
| 2018/05/11 | 1,113 | 1,113 | 1,112 | 1,112 | +2 | +0.2% | 400 |
| 2018/05/10 | 1,117 | 1,119 | 1,110 | 1,110 | -6 | -0.5% | 1,800 |
| 2018/05/09 | 1,116 | 1,123 | 1,116 | 1,116 | ±0 | ±0% | 800 |
| 2018/05/08 | 1,111 | 1,116 | 1,106 | 1,116 | +5 | +0.5% | 2,300 |
| 2018/05/07 | 1,112 | 1,112 | 1,110 | 1,111 | -1 | -0.1% | 1,900 |
| 2018/05/02 | 1,111 | 1,113 | 1,110 | 1,112 | +11 | +1% | 900 |
| 2018/05/01 | 1,105 | 1,105 | 1,100 | 1,101 | +1 | +0.1% | 1,600 |
| 2018/04/27 | 1,106 | 1,113 | 1,100 | 1,100 | ±0 | ±0% | 900 |
| 2018/04/26 | 1,115 | 1,117 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2018/04/25 | 1,090 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 1,300 |
| 2018/04/24 | 1,095 | 1,095 | 1,081 | 1,090 | -2 | -0.2% | 1,800 |
| 2018/04/23 | 1,087 | 1,092 | 1,080 | 1,092 | +17 | +1.6% | 1,900 |
| 2018/04/20 | 1,074 | 1,081 | 1,074 | 1,075 | +1 | +0.1% | 300 |
| 2018/04/19 | 1,075 | 1,080 | 1,070 | 1,074 | -1 | -0.1% | 1,300 |
| 2018/04/18 | 1,104 | 1,104 | 1,060 | 1,075 | -4 | -0.4% | 2,900 |
| 2018/04/17 | 1,080 | 1,080 | 1,067 | 1,079 | -1 | -0.1% | 700 |
| 2018/04/16 | 1,092 | 1,092 | 1,080 | 1,080 | -12 | -1.1% | 3,600 |
| 2018/04/13 | 1,093 | 1,110 | 1,089 | 1,092 | ±0 | ±0% | 2,600 |
| 2018/04/12 | 1,120 | 1,120 | 1,090 | 1,092 | -29 | -2.6% | 5,400 |
| 2018/04/11 | 1,130 | 1,160 | 1,120 | 1,121 | +1 | +0.1% | 12,100 |
| 2018/04/10 | 1,084 | 1,143 | 1,082 | 1,120 | +41 | +3.8% | 15,400 |
1751～
1800
件表示中 / 3768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 | 121,300円 | +1.6% | +7.3% | 2.47% | 16.81倍 | 1.71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 |
| ダイコー通 | 159,600円 | -2.2% | +3.3% | 3.95% | 10.25倍 | 1.01倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 神 栄 | 202,100円 | +3.3% | +18.8% | 4.95% | 5.66倍 | 0.90倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| ＭＥＲＦ | 57,500円 | 0.0% | - | 3.48% | - | 0.88倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| 三栄コポ | 80,600円 | +0.4% | -39.5% | 3.85% | 12.77倍 | 0.57倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム
