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 |
|---|---|---|---|---|---|---|---|
| 2015/01/23 | 1,481 | 1,481 | 1,445 | 1,450 | -39 | -2.6% | 8,300 |
| 2015/01/22 | 1,500 | 1,521 | 1,468 | 1,489 | -5 | -0.3% | 12,500 |
| 2015/01/21 | 1,498 | 1,500 | 1,453 | 1,494 | +34 | +2.3% | 12,200 |
| 2015/01/20 | 1,459 | 1,461 | 1,434 | 1,460 | +27 | +1.9% | 8,400 |
| 2015/01/19 | 1,460 | 1,460 | 1,420 | 1,433 | +33 | +2.4% | 10,700 |
| 2015/01/16 | 1,400 | 1,400 | 1,330 | 1,400 | -5 | -0.4% | 7,200 |
| 2015/01/15 | 1,420 | 1,420 | 1,400 | 1,405 | -15 | -1.1% | 7,400 |
| 2015/01/14 | 1,416 | 1,421 | 1,401 | 1,420 | +22 | +1.6% | 6,000 |
| 2015/01/13 | 1,388 | 1,400 | 1,381 | 1,398 | +20 | +1.5% | 13,000 |
| 2015/01/09 | 1,358 | 1,380 | 1,358 | 1,378 | +2 | +0.1% | 7,400 |
| 2015/01/08 | 1,359 | 1,376 | 1,353 | 1,376 | +27 | +2% | 6,500 |
| 2015/01/07 | 1,360 | 1,366 | 1,349 | 1,349 | -11 | -0.8% | 4,400 |
| 2015/01/06 | 1,357 | 1,360 | 1,339 | 1,360 | +1 | +0.1% | 4,700 |
| 2015/01/05 | 1,353 | 1,359 | 1,340 | 1,359 | +4 | +0.3% | 7,400 |
| 2014/12/30 | 1,323 | 1,355 | 1,323 | 1,355 | +32 | +2.4% | 6,600 |
| 2014/12/29 | 1,316 | 1,323 | 1,316 | 1,323 | +17 | +1.3% | 4,900 |
| 2014/12/26 | 1,313 | 1,316 | 1,306 | 1,306 | ±0 | ±0% | 4,000 |
| 2014/12/25 | 1,300 | 1,315 | 1,299 | 1,306 | +9 | +0.7% | 9,500 |
| 2014/12/24 | 1,280 | 1,297 | 1,275 | 1,297 | +30 | +2.4% | 6,400 |
| 2014/12/22 | 1,261 | 1,287 | 1,261 | 1,267 | +7 | +0.6% | 3,300 |
| 2014/12/19 | 1,275 | 1,275 | 1,250 | 1,260 | -3 | -0.2% | 5,600 |
| 2014/12/18 | 1,260 | 1,274 | 1,260 | 1,263 | +1 | +0.1% | 3,400 |
| 2014/12/17 | 1,260 | 1,264 | 1,250 | 1,262 | ±0 | ±0% | 3,200 |
| 2014/12/16 | 1,275 | 1,275 | 1,260 | 1,262 | -13 | -1% | 6,500 |
| 2014/12/15 | 1,284 | 1,284 | 1,275 | 1,275 | ±0 | ±0% | 2,000 |
| 2014/12/12 | 1,288 | 1,288 | 1,270 | 1,275 | -13 | -1% | 2,700 |
| 2014/12/11 | 1,270 | 1,288 | 1,270 | 1,288 | +18 | +1.4% | 5,800 |
| 2014/12/10 | 1,270 | 1,283 | 1,270 | 1,270 | +1 | +0.1% | 8,200 |
| 2014/12/09 | 1,287 | 1,287 | 1,261 | 1,269 | -19 | -1.5% | 5,300 |
| 2014/12/08 | 1,292 | 1,298 | 1,288 | 1,288 | -12 | -0.9% | 3,000 |
| 2014/12/05 | 1,301 | 1,302 | 1,297 | 1,300 | -1 | -0.1% | 3,600 |
| 2014/12/04 | 1,301 | 1,310 | 1,301 | 1,301 | -7 | -0.5% | 6,100 |
| 2014/12/03 | 1,310 | 1,310 | 1,304 | 1,308 | +2 | +0.2% | 2,800 |
| 2014/12/02 | 1,310 | 1,310 | 1,306 | 1,306 | -6 | -0.5% | 2,400 |
| 2014/12/01 | 1,315 | 1,320 | 1,310 | 1,312 | -3 | -0.2% | 3,600 |
| 2014/11/28 | 1,320 | 1,320 | 1,313 | 1,315 | +1 | +0.1% | 1,900 |
| 2014/11/27 | 1,320 | 1,320 | 1,310 | 1,314 | -6 | -0.5% | 4,100 |
| 2014/11/26 | 1,300 | 1,320 | 1,299 | 1,320 | +11 | +0.8% | 5,400 |
| 2014/11/25 | 1,299 | 1,309 | 1,296 | 1,309 | +10 | +0.8% | 4,900 |
| 2014/11/21 | 1,279 | 1,299 | 1,279 | 1,299 | +21 | +1.6% | 4,800 |
| 2014/11/20 | 1,271 | 1,278 | 1,271 | 1,278 | +7 | +0.6% | 1,500 |
| 2014/11/19 | 1,275 | 1,276 | 1,271 | 1,271 | -2 | -0.2% | 1,600 |
| 2014/11/18 | 1,270 | 1,273 | 1,268 | 1,273 | +3 | +0.2% | 3,600 |
| 2014/11/17 | 1,291 | 1,291 | 1,270 | 1,270 | -14 | -1.1% | 5,500 |
| 2014/11/14 | 1,270 | 1,285 | 1,260 | 1,284 | +14 | +1.1% | 7,300 |
| 2014/11/13 | 1,266 | 1,270 | 1,266 | 1,270 | +4 | +0.3% | 2,600 |
| 2014/11/12 | 1,264 | 1,268 | 1,263 | 1,266 | +2 | +0.2% | 6,900 |
| 2014/11/11 | 1,261 | 1,264 | 1,259 | 1,264 | +11 | +0.9% | 5,200 |
| 2014/11/10 | 1,265 | 1,265 | 1,249 | 1,253 | -6 | -0.5% | 6,100 |
| 2014/11/07 | 1,261 | 1,261 | 1,259 | 1,259 | -2 | -0.2% | 1,200 |
2401～
2450
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
