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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,261 | 1,262 | 1,245 | 1,260 | +14 | +1.1% | 1,400 |
| 2015/10/26 | 1,274 | 1,275 | 1,246 | 1,246 | -28 | -2.2% | 5,000 |
| 2015/10/23 | 1,275 | 1,275 | 1,261 | 1,274 | +7 | +0.6% | 2,200 |
| 2015/10/22 | 1,260 | 1,274 | 1,255 | 1,267 | +7 | +0.6% | 3,000 |
| 2015/10/21 | 1,252 | 1,275 | 1,252 | 1,260 | +10 | +0.8% | 3,000 |
| 2015/10/20 | 1,233 | 1,251 | 1,233 | 1,250 | +17 | +1.4% | 2,900 |
| 2015/10/19 | 1,231 | 1,233 | 1,231 | 1,233 | +2 | +0.2% | 900 |
| 2015/10/16 | 1,220 | 1,231 | 1,218 | 1,231 | +11 | +0.9% | 2,100 |
| 2015/10/15 | 1,210 | 1,224 | 1,210 | 1,220 | +10 | +0.8% | 3,300 |
| 2015/10/14 | 1,210 | 1,223 | 1,199 | 1,210 | -12 | -1% | 2,700 |
| 2015/10/13 | 1,205 | 1,223 | 1,201 | 1,222 | +10 | +0.8% | 3,800 |
| 2015/10/09 | 1,200 | 1,228 | 1,200 | 1,212 | +14 | +1.2% | 3,300 |
| 2015/10/08 | 1,190 | 1,198 | 1,180 | 1,198 | +8 | +0.7% | 2,000 |
| 2015/10/07 | 1,190 | 1,193 | 1,180 | 1,190 | +11 | +0.9% | 2,900 |
| 2015/10/06 | 1,140 | 1,179 | 1,140 | 1,179 | +39 | +3.4% | 2,300 |
| 2015/10/05 | 1,130 | 1,140 | 1,130 | 1,140 | +15 | +1.3% | 600 |
| 2015/10/02 | 1,119 | 1,125 | 1,117 | 1,125 | +10 | +0.9% | 12,900 |
| 2015/10/01 | 1,119 | 1,119 | 1,112 | 1,115 | -4 | -0.4% | 1,500 |
| 2015/09/30 | 1,142 | 1,142 | 1,111 | 1,119 | -4 | -0.4% | 3,400 |
| 2015/09/29 | 1,150 | 1,150 | 1,121 | 1,123 | -19 | -1.7% | 2,600 |
| 2015/09/28 | 1,132 | 1,142 | 1,128 | 1,142 | +10 | +0.9% | 1,700 |
| 2015/09/25 | 1,129 | 1,132 | 1,129 | 1,132 | +3 | +0.3% | 1,800 |
| 2015/09/24 | 1,120 | 1,129 | 1,113 | 1,129 | +9 | +0.8% | 2,300 |
| 2015/09/18 | 1,138 | 1,138 | 1,120 | 1,120 | -18 | -1.6% | 6,400 |
| 2015/09/17 | 1,140 | 1,140 | 1,135 | 1,138 | -2 | -0.2% | 1,900 |
| 2015/09/16 | 1,140 | 1,157 | 1,140 | 1,140 | -5 | -0.4% | 1,700 |
| 2015/09/15 | 1,150 | 1,169 | 1,139 | 1,145 | -5 | -0.4% | 3,000 |
| 2015/09/14 | 1,140 | 1,200 | 1,140 | 1,150 | +16 | +1.4% | 2,800 |
| 2015/09/11 | 1,125 | 1,134 | 1,119 | 1,134 | +17 | +1.5% | 3,300 |
| 2015/09/10 | 1,122 | 1,129 | 1,111 | 1,117 | -2 | -0.2% | 3,500 |
| 2015/09/09 | 1,113 | 1,125 | 1,098 | 1,119 | +7 | +0.6% | 4,400 |
| 2015/09/08 | 1,099 | 1,122 | 1,089 | 1,112 | +13 | +1.2% | 3,300 |
| 2015/09/07 | 1,096 | 1,099 | 1,080 | 1,099 | -3 | -0.3% | 5,700 |
| 2015/09/04 | 1,130 | 1,130 | 1,101 | 1,102 | -33 | -2.9% | 4,300 |
| 2015/09/03 | 1,145 | 1,145 | 1,135 | 1,135 | +4 | +0.4% | 1,600 |
| 2015/09/02 | 1,134 | 1,148 | 1,104 | 1,131 | -45 | -3.8% | 5,800 |
| 2015/09/01 | 1,205 | 1,205 | 1,176 | 1,176 | -15 | -1.3% | 3,700 |
| 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 |
2401～
2450
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
