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 |
|---|---|---|---|---|---|---|---|
| 2015/08/31 | 1,208 | 1,208 | 1,185 | 1,191 | -17 | -1.4% | 4,900 |
| 2015/08/28 | 1,208 | 1,212 | 1,199 | 1,208 | ±0 | ±0% | 6,700 |
| 2015/08/27 | 1,200 | 1,210 | 1,188 | 1,208 | +20 | +1.7% | 3,900 |
| 2015/08/26 | 1,167 | 1,205 | 1,164 | 1,188 | +25 | +2.1% | 9,300 |
| 2015/08/25 | 1,020 | 1,200 | 997 | 1,163 | -37 | -3.1% | 23,000 |
| 2015/08/24 | 1,205 | 1,229 | 1,200 | 1,200 | -33 | -2.7% | 14,700 |
| 2015/08/21 | 1,241 | 1,250 | 1,231 | 1,233 | -11 | -0.9% | 8,500 |
| 2015/08/20 | 1,258 | 1,261 | 1,244 | 1,244 | -16 | -1.3% | 11,300 |
| 2015/08/19 | 1,266 | 1,269 | 1,260 | 1,260 | -5 | -0.4% | 4,400 |
| 2015/08/18 | 1,265 | 1,274 | 1,265 | 1,265 | ±0 | ±0% | 2,200 |
| 2015/08/17 | 1,276 | 1,276 | 1,265 | 1,265 | +2 | +0.2% | 2,600 |
| 2015/08/14 | 1,277 | 1,277 | 1,259 | 1,263 | +4 | +0.3% | 4,400 |
| 2015/08/13 | 1,248 | 1,274 | 1,247 | 1,259 | +12 | +1% | 4,000 |
| 2015/08/12 | 1,261 | 1,265 | 1,247 | 1,247 | -17 | -1.3% | 20,300 |
| 2015/08/11 | 1,268 | 1,274 | 1,261 | 1,264 | -4 | -0.3% | 8,900 |
| 2015/08/10 | 1,300 | 1,300 | 1,260 | 1,268 | -36 | -2.8% | 17,700 |
| 2015/08/07 | 1,319 | 1,319 | 1,303 | 1,304 | -15 | -1.1% | 4,000 |
| 2015/08/06 | 1,303 | 1,320 | 1,303 | 1,319 | +16 | +1.2% | 1,300 |
| 2015/08/05 | 1,311 | 1,320 | 1,301 | 1,303 | -15 | -1.1% | 7,200 |
| 2015/08/04 | 1,330 | 1,330 | 1,318 | 1,318 | -12 | -0.9% | 6,500 |
| 2015/08/03 | 1,340 | 1,340 | 1,325 | 1,330 | -10 | -0.7% | 2,900 |
| 2015/07/31 | 1,337 | 1,344 | 1,330 | 1,340 | +3 | +0.2% | 1,000 |
| 2015/07/30 | 1,342 | 1,342 | 1,326 | 1,337 | +3 | +0.2% | 2,000 |
| 2015/07/29 | 1,335 | 1,345 | 1,334 | 1,334 | +1 | +0.1% | 3,500 |
| 2015/07/28 | 1,325 | 1,333 | 1,325 | 1,333 | +5 | +0.4% | 3,100 |
| 2015/07/27 | 1,333 | 1,333 | 1,321 | 1,328 | -4 | -0.3% | 1,500 |
| 2015/07/24 | 1,315 | 1,332 | 1,315 | 1,332 | +1 | +0.1% | 2,800 |
| 2015/07/23 | 1,336 | 1,336 | 1,302 | 1,331 | +4 | +0.3% | 4,300 |
| 2015/07/22 | 1,322 | 1,339 | 1,321 | 1,327 | -3 | -0.2% | 1,500 |
| 2015/07/21 | 1,342 | 1,342 | 1,320 | 1,330 | -5 | -0.4% | 3,000 |
| 2015/07/17 | 1,318 | 1,335 | 1,314 | 1,335 | -2 | -0.1% | 2,300 |
| 2015/07/16 | 1,337 | 1,337 | 1,330 | 1,337 | ±0 | ±0% | 3,600 |
| 2015/07/15 | 1,343 | 1,343 | 1,330 | 1,337 | +11 | +0.8% | 1,800 |
| 2015/07/14 | 1,307 | 1,327 | 1,307 | 1,326 | +23 | +1.8% | 2,100 |
| 2015/07/13 | 1,305 | 1,307 | 1,300 | 1,303 | +8 | +0.6% | 1,600 |
| 2015/07/10 | 1,302 | 1,307 | 1,290 | 1,295 | -3 | -0.2% | 3,600 |
| 2015/07/09 | 1,285 | 1,300 | 1,275 | 1,298 | -4 | -0.3% | 8,200 |
| 2015/07/08 | 1,326 | 1,326 | 1,301 | 1,302 | -24 | -1.8% | 6,300 |
| 2015/07/07 | 1,321 | 1,331 | 1,321 | 1,326 | +6 | +0.5% | 2,000 |
| 2015/07/06 | 1,333 | 1,333 | 1,318 | 1,320 | -13 | -1% | 1,900 |
| 2015/07/03 | 1,343 | 1,343 | 1,327 | 1,333 | -2 | -0.1% | 900 |
| 2015/07/02 | 1,350 | 1,350 | 1,335 | 1,335 | -6 | -0.4% | 2,000 |
| 2015/07/01 | 1,315 | 1,350 | 1,315 | 1,341 | +34 | +2.6% | 3,700 |
| 2015/06/30 | 1,301 | 1,309 | 1,301 | 1,307 | -3 | -0.2% | 2,800 |
| 2015/06/29 | 1,332 | 1,332 | 1,310 | 1,310 | -32 | -2.4% | 6,100 |
| 2015/06/26 | 1,347 | 1,347 | 1,325 | 1,342 | -13 | -1% | 4,500 |
| 2015/06/25 | 1,367 | 1,367 | 1,350 | 1,355 | -12 | -0.9% | 5,500 |
| 2015/06/24 | 1,375 | 1,375 | 1,365 | 1,367 | -3 | -0.2% | 4,600 |
| 2015/06/23 | 1,369 | 1,371 | 1,367 | 1,370 | +3 | +0.2% | 7,200 |
| 2015/06/22 | 1,360 | 1,368 | 1,360 | 1,367 | +9 | +0.7% | 4,100 |
2251～
2300
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
