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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,206 | 1,211 | 1,205 | 1,209 | +4 | +0.3% | 2,000 |
| 2024/06/07 | 1,202 | 1,205 | 1,202 | 1,205 | ±0 | ±0% | 300 |
| 2024/06/06 | 1,201 | 1,205 | 1,201 | 1,205 | +4 | +0.3% | 300 |
| 2024/06/05 | 1,200 | 1,205 | 1,200 | 1,201 | +1 | +0.1% | 1,000 |
| 2024/06/04 | 1,200 | 1,205 | 1,200 | 1,200 | -2 | -0.2% | 1,400 |
| 2024/06/03 | 1,204 | 1,205 | 1,200 | 1,202 | +3 | +0.3% | 1,400 |
| 2024/05/31 | 1,203 | 1,203 | 1,199 | 1,199 | -4 | -0.3% | 900 |
| 2024/05/30 | 1,204 | 1,204 | 1,203 | 1,203 | -2 | -0.2% | 300 |
| 2024/05/29 | 1,198 | 1,205 | 1,198 | 1,205 | ±0 | ±0% | 1,100 |
| 2024/05/28 | 1,201 | 1,210 | 1,185 | 1,205 | +4 | +0.3% | 3,100 |
| 2024/05/27 | 1,207 | 1,208 | 1,201 | 1,201 | -6 | -0.5% | 1,800 |
| 2024/05/24 | 1,206 | 1,207 | 1,201 | 1,207 | ±0 | ±0% | 700 |
| 2024/05/23 | 1,199 | 1,207 | 1,199 | 1,207 | ±0 | ±0% | 400 |
| 2024/05/22 | 1,208 | 1,208 | 1,207 | 1,207 | -1 | -0.1% | 300 |
| 2024/05/21 | 1,204 | 1,208 | 1,200 | 1,208 | +2 | +0.2% | 1,300 |
| 2024/05/20 | 1,199 | 1,206 | 1,195 | 1,206 | +7 | +0.6% | 3,100 |
| 2024/05/17 | 1,203 | 1,203 | 1,199 | 1,199 | -1 | -0.1% | 300 |
| 2024/05/16 | 1,205 | 1,205 | 1,200 | 1,200 | -5 | -0.4% | 1,200 |
| 2024/05/15 | 1,204 | 1,205 | 1,204 | 1,205 | +2 | +0.2% | 700 |
| 2024/05/14 | 1,202 | 1,203 | 1,200 | 1,203 | +3 | +0.3% | 700 |
| 2024/05/13 | 1,198 | 1,202 | 1,198 | 1,200 | -2 | -0.2% | 1,000 |
| 2024/05/10 | 1,200 | 1,202 | 1,196 | 1,202 | +5 | +0.4% | 900 |
| 2024/05/09 | 1,193 | 1,197 | 1,193 | 1,197 | ±0 | ±0% | 700 |
| 2024/05/08 | 1,201 | 1,204 | 1,197 | 1,197 | -7 | -0.6% | 3,800 |
| 2024/05/07 | 1,204 | 1,205 | 1,200 | 1,204 | +3 | +0.2% | 2,500 |
| 2024/05/02 | 1,203 | 1,204 | 1,201 | 1,201 | -2 | -0.2% | 1,000 |
| 2024/05/01 | 1,203 | 1,203 | 1,200 | 1,203 | ±0 | ±0% | 800 |
| 2024/04/30 | 1,199 | 1,203 | 1,199 | 1,203 | +11 | +0.9% | 1,300 |
| 2024/04/26 | 1,191 | 1,192 | 1,190 | 1,192 | +1 | +0.1% | 400 |
| 2024/04/25 | 1,191 | 1,199 | 1,190 | 1,191 | ±0 | ±0% | 2,400 |
| 2024/04/24 | 1,193 | 1,198 | 1,191 | 1,191 | -2 | -0.2% | 1,300 |
| 2024/04/23 | 1,197 | 1,199 | 1,190 | 1,193 | +1 | +0.1% | 800 |
| 2024/04/22 | 1,198 | 1,198 | 1,190 | 1,192 | -4 | -0.3% | 1,300 |
| 2024/04/19 | 1,200 | 1,200 | 1,188 | 1,196 | -4 | -0.3% | 600 |
| 2024/04/18 | 1,206 | 1,206 | 1,193 | 1,200 | +10 | +0.8% | 1,600 |
| 2024/04/17 | 1,188 | 1,190 | 1,187 | 1,190 | +3 | +0.3% | 1,000 |
| 2024/04/16 | 1,185 | 1,192 | 1,185 | 1,187 | +2 | +0.2% | 1,100 |
| 2024/04/15 | 1,188 | 1,190 | 1,185 | 1,185 | +4 | +0.3% | 1,700 |
| 2024/04/12 | 1,210 | 1,210 | 1,181 | 1,181 | -29 | -2.4% | 17,800 |
| 2024/04/11 | 1,214 | 1,214 | 1,191 | 1,210 | -8 | -0.7% | 7,500 |
| 2024/04/10 | 1,185 | 1,220 | 1,183 | 1,218 | -49 | -3.9% | 31,800 |
| 2024/04/09 | 1,234 | 1,300 | 1,220 | 1,267 | +30 | +2.4% | 43,700 |
| 2024/04/08 | 1,259 | 1,267 | 1,190 | 1,237 | -27 | -2.1% | 9,300 |
| 2024/04/05 | 1,200 | 1,264 | 1,200 | 1,264 | +33 | +2.7% | 12,700 |
| 2024/04/04 | 1,232 | 1,239 | 1,222 | 1,231 | -10 | -0.8% | 4,400 |
| 2024/04/03 | 1,245 | 1,245 | 1,225 | 1,241 | -9 | -0.7% | 5,500 |
| 2024/04/02 | 1,246 | 1,250 | 1,241 | 1,250 | +4 | +0.3% | 1,900 |
| 2024/04/01 | 1,250 | 1,250 | 1,242 | 1,246 | -4 | -0.3% | 2,700 |
| 2024/03/29 | 1,262 | 1,262 | 1,236 | 1,250 | +14 | +1.1% | 2,600 |
| 2024/03/28 | 1,217 | 1,259 | 1,217 | 1,236 | +26 | +2.1% | 10,100 |
201～
250
件表示中 / 3673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 | 118,800円 | +2.1% | +11.0% | 2.53% | 15.82倍 | 1.82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 |
| トミタ | 132,700円 | +6.0% | +1.6% | 1.51% | 12.07倍 | 0.58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 |
| 北沢産 | 34,000円 | +2.3% | -11.2% | 2.35% | 10.99倍 | 0.61倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| 築地魚 | 359,000円 | +2.2% | +360.5% | 0.97% | 31.86倍 | 1.26倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| ナ・デックス | 88,300円 | +8.5% | -39.1% | 3.74% | 49.19倍 | 0.41倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
