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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,113 | 1,120 | 1,102 | 1,102 | -6 | -0.5% | 8,900 |
| 2017/11/08 | 1,108 | 1,110 | 1,105 | 1,108 | ±0 | ±0% | 3,100 |
| 2017/11/07 | 1,106 | 1,108 | 1,105 | 1,108 | +3 | +0.3% | 4,300 |
| 2017/11/06 | 1,103 | 1,105 | 1,102 | 1,105 | +3 | +0.3% | 4,700 |
| 2017/11/02 | 1,092 | 1,103 | 1,092 | 1,102 | +8 | +0.7% | 2,500 |
| 2017/11/01 | 1,098 | 1,100 | 1,094 | 1,094 | ±0 | ±0% | 6,400 |
| 2017/10/31 | 1,090 | 1,099 | 1,090 | 1,094 | +8 | +0.7% | 3,700 |
| 2017/10/30 | 1,089 | 1,090 | 1,086 | 1,086 | +1 | +0.1% | 1,600 |
| 2017/10/27 | 1,079 | 1,088 | 1,079 | 1,085 | +8 | +0.7% | 1,700 |
| 2017/10/26 | 1,088 | 1,088 | 1,077 | 1,077 | -2 | -0.2% | 2,400 |
| 2017/10/25 | 1,080 | 1,083 | 1,079 | 1,079 | ±0 | ±0% | 1,500 |
| 2017/10/24 | 1,082 | 1,082 | 1,075 | 1,079 | +5 | +0.5% | 1,600 |
| 2017/10/23 | 1,085 | 1,085 | 1,074 | 1,074 | -5 | -0.5% | 2,600 |
| 2017/10/20 | 1,078 | 1,088 | 1,077 | 1,079 | -10 | -0.9% | 2,500 |
| 2017/10/19 | 1,085 | 1,089 | 1,080 | 1,089 | +4 | +0.4% | 2,700 |
| 2017/10/18 | 1,085 | 1,090 | 1,082 | 1,085 | +3 | +0.3% | 4,400 |
| 2017/10/17 | 1,084 | 1,085 | 1,082 | 1,082 | -2 | -0.2% | 2,300 |
| 2017/10/16 | 1,081 | 1,087 | 1,081 | 1,084 | +4 | +0.4% | 2,800 |
| 2017/10/13 | 1,082 | 1,083 | 1,077 | 1,080 | -2 | -0.2% | 2,500 |
| 2017/10/12 | 1,071 | 1,082 | 1,071 | 1,082 | +11 | +1% | 2,500 |
| 2017/10/11 | 1,081 | 1,081 | 1,069 | 1,071 | -6 | -0.6% | 3,300 |
| 2017/10/10 | 1,081 | 1,083 | 1,073 | 1,077 | +4 | +0.4% | 4,100 |
| 2017/10/06 | 1,072 | 1,091 | 1,070 | 1,073 | +8 | +0.8% | 18,100 |
| 2017/10/05 | 1,068 | 1,069 | 1,065 | 1,065 | +2 | +0.2% | 2,400 |
| 2017/10/04 | 1,060 | 1,066 | 1,058 | 1,063 | +8 | +0.8% | 3,200 |
| 2017/10/03 | 1,065 | 1,068 | 1,055 | 1,055 | -9 | -0.8% | 4,700 |
| 2017/10/02 | 1,064 | 1,064 | 1,057 | 1,064 | +11 | +1% | 3,600 |
| 2017/09/29 | 1,055 | 1,060 | 1,053 | 1,053 | -1 | -0.1% | 2,300 |
| 2017/09/28 | 1,065 | 1,066 | 1,054 | 1,054 | -7 | -0.7% | 4,400 |
| 2017/09/27 | 1,059 | 1,061 | 1,051 | 1,061 | +11 | +1% | 4,600 |
| 2017/09/26 | 1,049 | 1,055 | 1,049 | 1,050 | -1 | -0.1% | 3,200 |
| 2017/09/25 | 1,050 | 1,052 | 1,050 | 1,051 | +1 | +0.1% | 3,900 |
| 2017/09/22 | 1,050 | 1,050 | 1,045 | 1,050 | +2 | +0.2% | 2,200 |
| 2017/09/21 | 1,048 | 1,050 | 1,048 | 1,048 | +2 | +0.2% | 1,000 |
| 2017/09/20 | 1,042 | 1,046 | 1,042 | 1,046 | +4 | +0.4% | 500 |
| 2017/09/19 | 1,044 | 1,046 | 1,042 | 1,042 | +2 | +0.2% | 3,400 |
| 2017/09/15 | 1,047 | 1,049 | 1,040 | 1,040 | -7 | -0.7% | 3,300 |
| 2017/09/14 | 1,043 | 1,047 | 1,040 | 1,047 | +3 | +0.3% | 1,200 |
| 2017/09/13 | 1,048 | 1,048 | 1,044 | 1,044 | +2 | +0.2% | 900 |
| 2017/09/12 | 1,038 | 1,050 | 1,038 | 1,042 | +4 | +0.4% | 3,700 |
| 2017/09/11 | 1,031 | 1,038 | 1,031 | 1,038 | +7 | +0.7% | 800 |
| 2017/09/08 | 1,035 | 1,035 | 1,031 | 1,031 | +2 | +0.2% | 700 |
| 2017/09/07 | 1,033 | 1,033 | 1,029 | 1,029 | +1 | +0.1% | 500 |
| 2017/09/06 | 1,030 | 1,034 | 1,027 | 1,028 | -8 | -0.8% | 3,000 |
| 2017/09/05 | 1,041 | 1,041 | 1,036 | 1,036 | -5 | -0.5% | 1,700 |
| 2017/09/04 | 1,043 | 1,043 | 1,040 | 1,041 | -2 | -0.2% | 1,900 |
| 2017/09/01 | 1,040 | 1,043 | 1,038 | 1,043 | +3 | +0.3% | 1,300 |
| 2017/08/31 | 1,042 | 1,043 | 1,033 | 1,040 | +5 | +0.5% | 900 |
| 2017/08/30 | 1,040 | 1,040 | 1,032 | 1,035 | +4 | +0.4% | 1,900 |
| 2017/08/29 | 1,038 | 1,038 | 1,030 | 1,031 | -7 | -0.7% | 1,800 |
1901～
1950
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
