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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,281 | 1,283 | 1,280 | 1,282 | +2 | +0.2% | 1,800 |
| 2025/01/08 | 1,281 | 1,283 | 1,275 | 1,280 | +7 | +0.5% | 3,200 |
| 2025/01/07 | 1,278 | 1,282 | 1,270 | 1,273 | -2 | -0.2% | 3,500 |
| 2025/01/06 | 1,281 | 1,283 | 1,275 | 1,275 | -6 | -0.5% | 1,800 |
| 2024/12/30 | 1,272 | 1,282 | 1,272 | 1,281 | +11 | +0.9% | 3,100 |
| 2024/12/27 | 1,269 | 1,271 | 1,260 | 1,270 | +2 | +0.2% | 2,200 |
| 2024/12/26 | 1,268 | 1,270 | 1,267 | 1,268 | +1 | +0.1% | 3,500 |
| 2024/12/25 | 1,263 | 1,267 | 1,260 | 1,267 | +4 | +0.3% | 1,900 |
| 2024/12/24 | 1,261 | 1,263 | 1,260 | 1,263 | +2 | +0.2% | 1,800 |
| 2024/12/23 | 1,261 | 1,263 | 1,261 | 1,261 | ±0 | ±0% | 2,000 |
| 2024/12/20 | 1,263 | 1,263 | 1,261 | 1,261 | +1 | +0.1% | 1,100 |
| 2024/12/19 | 1,267 | 1,267 | 1,260 | 1,260 | -7 | -0.6% | 3,400 |
| 2024/12/18 | 1,266 | 1,267 | 1,265 | 1,267 | +3 | +0.2% | 1,600 |
| 2024/12/17 | 1,266 | 1,267 | 1,264 | 1,264 | -2 | -0.2% | 2,800 |
| 2024/12/16 | 1,270 | 1,270 | 1,266 | 1,266 | -2 | -0.2% | 4,600 |
| 2024/12/13 | 1,270 | 1,270 | 1,268 | 1,268 | -2 | -0.2% | 1,000 |
| 2024/12/12 | 1,270 | 1,271 | 1,270 | 1,270 | ±0 | ±0% | 1,500 |
| 2024/12/11 | 1,268 | 1,270 | 1,268 | 1,270 | +2 | +0.2% | 500 |
| 2024/12/10 | 1,268 | 1,270 | 1,267 | 1,268 | ±0 | ±0% | 1,400 |
| 2024/12/09 | 1,261 | 1,269 | 1,261 | 1,268 | +7 | +0.6% | 1,300 |
| 2024/12/06 | 1,261 | 1,268 | 1,261 | 1,261 | ±0 | ±0% | 1,100 |
| 2024/12/05 | 1,266 | 1,266 | 1,261 | 1,261 | -5 | -0.4% | 600 |
| 2024/12/04 | 1,261 | 1,266 | 1,261 | 1,266 | +1 | +0.1% | 300 |
| 2024/12/03 | 1,261 | 1,265 | 1,261 | 1,265 | +5 | +0.4% | 600 |
| 2024/12/02 | 1,269 | 1,269 | 1,260 | 1,260 | -8 | -0.6% | 1,600 |
| 2024/11/29 | 1,264 | 1,268 | 1,262 | 1,268 | +7 | +0.6% | 2,200 |
| 2024/11/28 | 1,260 | 1,261 | 1,260 | 1,261 | +2 | +0.2% | 300 |
| 2024/11/27 | 1,266 | 1,266 | 1,258 | 1,259 | -6 | -0.5% | 1,000 |
| 2024/11/26 | 1,269 | 1,269 | 1,263 | 1,265 | +2 | +0.2% | 400 |
| 2024/11/25 | 1,257 | 1,263 | 1,257 | 1,263 | +8 | +0.6% | 1,900 |
| 2024/11/22 | 1,272 | 1,274 | 1,254 | 1,255 | -10 | -0.8% | 2,000 |
| 2024/11/21 | 1,274 | 1,274 | 1,265 | 1,265 | ±0 | ±0% | 700 |
| 2024/11/20 | 1,273 | 1,274 | 1,253 | 1,265 | ±0 | ±0% | 2,900 |
| 2024/11/19 | 1,264 | 1,265 | 1,259 | 1,265 | +6 | +0.5% | 1,500 |
| 2024/11/18 | 1,259 | 1,279 | 1,254 | 1,259 | +7 | +0.6% | 4,500 |
| 2024/11/15 | 1,248 | 1,252 | 1,248 | 1,252 | +5 | +0.4% | 1,700 |
| 2024/11/14 | 1,250 | 1,250 | 1,247 | 1,247 | -2 | -0.2% | 900 |
| 2024/11/13 | 1,248 | 1,249 | 1,244 | 1,249 | +7 | +0.6% | 1,500 |
| 2024/11/12 | 1,242 | 1,242 | 1,242 | 1,242 | -3 | -0.2% | 400 |
| 2024/11/11 | 1,247 | 1,247 | 1,241 | 1,245 | -2 | -0.2% | 600 |
| 2024/11/08 | 1,247 | 1,247 | 1,247 | 1,247 | ±0 | ±0% | 100 |
| 2024/11/07 | 1,248 | 1,248 | 1,237 | 1,247 | +7 | +0.6% | 800 |
| 2024/11/06 | 1,245 | 1,247 | 1,240 | 1,240 | -6 | -0.5% | 400 |
| 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 |
151～
200
件表示中 / 3766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 | 120,900円 | +1.6% | +7.3% | 2.48% | 16.76倍 | 1.70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 |
| 三栄コポ | 80,900円 | +0.4% | -39.5% | 3.83% | 12.82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 |
| 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 |
| 久 世 | 175,000円 | +3.6% | -11.0% | 2.40% | 6.48倍 | 1.02倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| リリカラ | 63,900円 | +8.9% | +934.5% | 5.63% | 17.49倍 | 1.05倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
市場注目の銘柄
チャート関連のコラム
