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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 1,208 | 1,215 | 1,206 | 1,215 | +7 | +0.6% | 3,400 |
| 2024/01/18 | 1,206 | 1,210 | 1,206 | 1,208 | +2 | +0.2% | 2,300 |
| 2024/01/17 | 1,209 | 1,209 | 1,199 | 1,206 | -2 | -0.2% | 4,500 |
| 2024/01/16 | 1,205 | 1,208 | 1,199 | 1,208 | +3 | +0.2% | 3,900 |
| 2024/01/15 | 1,210 | 1,210 | 1,200 | 1,205 | -5 | -0.4% | 8,200 |
| 2024/01/12 | 1,182 | 1,210 | 1,161 | 1,210 | -2 | -0.2% | 37,800 |
| 2024/01/11 | 1,212 | 1,230 | 1,212 | 1,212 | +2 | +0.2% | 22,400 |
| 2024/01/10 | 1,210 | 1,210 | 1,202 | 1,210 | +6 | +0.5% | 4,100 |
| 2024/01/09 | 1,209 | 1,214 | 1,203 | 1,204 | -5 | -0.4% | 4,800 |
| 2024/01/05 | 1,214 | 1,214 | 1,205 | 1,209 | +4 | +0.3% | 1,900 |
| 2024/01/04 | 1,186 | 1,206 | 1,186 | 1,205 | +21 | +1.8% | 5,900 |
| 2023/12/29 | 1,184 | 1,185 | 1,177 | 1,184 | +8 | +0.7% | 1,600 |
| 2023/12/28 | 1,175 | 1,183 | 1,175 | 1,176 | +1 | +0.1% | 3,500 |
| 2023/12/27 | 1,173 | 1,175 | 1,171 | 1,175 | ±0 | ±0% | 3,000 |
| 2023/12/26 | 1,170 | 1,177 | 1,170 | 1,175 | +7 | +0.6% | 1,300 |
| 2023/12/25 | 1,165 | 1,168 | 1,163 | 1,168 | +5 | +0.4% | 2,500 |
| 2023/12/22 | 1,165 | 1,170 | 1,162 | 1,163 | -1 | -0.1% | 1,900 |
| 2023/12/21 | 1,163 | 1,166 | 1,163 | 1,164 | ±0 | ±0% | 600 |
| 2023/12/20 | 1,170 | 1,171 | 1,163 | 1,164 | -9 | -0.8% | 4,600 |
| 2023/12/19 | 1,174 | 1,180 | 1,165 | 1,173 | -1 | -0.1% | 4,900 |
| 2023/12/18 | 1,165 | 1,179 | 1,165 | 1,174 | +13 | +1.1% | 1,100 |
| 2023/12/15 | 1,161 | 1,165 | 1,161 | 1,161 | ±0 | ±0% | 300 |
| 2023/12/14 | 1,162 | 1,163 | 1,158 | 1,161 | ±0 | ±0% | 2,200 |
| 2023/12/13 | 1,169 | 1,169 | 1,160 | 1,161 | -10 | -0.9% | 4,500 |
| 2023/12/12 | 1,182 | 1,182 | 1,170 | 1,171 | -11 | -0.9% | 2,700 |
| 2023/12/11 | 1,175 | 1,183 | 1,175 | 1,182 | +7 | +0.6% | 700 |
| 2023/12/08 | 1,185 | 1,185 | 1,172 | 1,175 | -11 | -0.9% | 1,900 |
| 2023/12/07 | 1,186 | 1,186 | 1,181 | 1,186 | ±0 | ±0% | 1,700 |
| 2023/12/06 | 1,190 | 1,190 | 1,186 | 1,186 | -2 | -0.2% | 1,100 |
| 2023/12/05 | 1,196 | 1,196 | 1,185 | 1,188 | +3 | +0.3% | 2,200 |
| 2023/12/04 | 1,179 | 1,185 | 1,179 | 1,185 | +6 | +0.5% | 1,800 |
| 2023/12/01 | 1,171 | 1,183 | 1,171 | 1,179 | +2 | +0.2% | 1,100 |
| 2023/11/30 | 1,180 | 1,180 | 1,177 | 1,177 | -1 | -0.1% | 500 |
| 2023/11/29 | 1,178 | 1,185 | 1,170 | 1,178 | ±0 | ±0% | 1,200 |
| 2023/11/28 | 1,184 | 1,190 | 1,178 | 1,178 | -2 | -0.2% | 3,100 |
| 2023/11/27 | 1,165 | 1,195 | 1,165 | 1,180 | +16 | +1.4% | 4,500 |
| 2023/11/24 | 1,156 | 1,166 | 1,156 | 1,164 | +7 | +0.6% | 1,700 |
| 2023/11/22 | 1,155 | 1,157 | 1,150 | 1,157 | +2 | +0.2% | 1,300 |
| 2023/11/21 | 1,154 | 1,155 | 1,149 | 1,155 | +3 | +0.3% | 900 |
| 2023/11/20 | 1,151 | 1,152 | 1,150 | 1,152 | +1 | +0.1% | 700 |
| 2023/11/17 | 1,150 | 1,151 | 1,145 | 1,151 | +6 | +0.5% | 1,300 |
| 2023/11/16 | 1,145 | 1,146 | 1,145 | 1,145 | ±0 | ±0% | 1,500 |
| 2023/11/15 | 1,140 | 1,145 | 1,140 | 1,145 | +5 | +0.4% | 700 |
| 2023/11/14 | 1,141 | 1,143 | 1,135 | 1,140 | -1 | -0.1% | 2,500 |
| 2023/11/13 | 1,137 | 1,141 | 1,133 | 1,141 | +7 | +0.6% | 1,000 |
| 2023/11/10 | 1,132 | 1,140 | 1,132 | 1,134 | -3 | -0.3% | 1,400 |
| 2023/11/09 | 1,137 | 1,137 | 1,137 | 1,137 | -1 | -0.1% | 1,900 |
| 2023/11/08 | 1,140 | 1,140 | 1,137 | 1,138 | -2 | -0.2% | 800 |
| 2023/11/07 | 1,140 | 1,144 | 1,140 | 1,140 | ±0 | ±0% | 500 |
| 2023/11/06 | 1,148 | 1,148 | 1,139 | 1,140 | +7 | +0.6% | 2,000 |
201～
250
件表示中 / 3578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 | 124,900円 | +2.1% | +11.0% | 2.40% | 16.63倍 | 1.91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 |
| タカショー | 47,900円 | +6.9% | +40.0% | 1.04% | 95.04倍 | 0.62倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| 万世電機 | 362,500円 | -10.1% | -34.6% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| 久 世 | 178,000円 | +3.9% | -25.2% | 0.84% | 6.33倍 | 1.23倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| デリカフーズ | 50,300円 | +6.0% | -44.4% | 2.39% | 19.09倍 | 0.94倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
市場注目の銘柄
チャート関連のコラム
