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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,150 | 1,156 | 1,148 | 1,150 | ±0 | ±0% | 10,300 |
| 2014/10/16 | 1,127 | 1,173 | 1,100 | 1,150 | +22 | +2% | 22,800 |
| 2014/10/15 | 1,137 | 1,152 | 1,102 | 1,128 | -9 | -0.8% | 24,800 |
| 2014/10/14 | 1,151 | 1,151 | 1,108 | 1,137 | -37 | -3.2% | 10,000 |
| 2014/10/10 | 1,218 | 1,218 | 1,150 | 1,174 | -16 | -1.3% | 7,700 |
| 2014/10/09 | 1,239 | 1,239 | 1,190 | 1,190 | ±0 | ±0% | 5,700 |
| 2014/10/08 | 1,190 | 1,200 | 1,184 | 1,190 | -22 | -1.8% | 5,600 |
| 2014/10/07 | 1,240 | 1,240 | 1,201 | 1,212 | -16 | -1.3% | 8,000 |
| 2014/10/06 | 1,198 | 1,254 | 1,165 | 1,228 | +60 | +5.1% | 33,600 |
| 2014/10/03 | 1,124 | 1,170 | 1,120 | 1,168 | +48 | +4.3% | 7,900 |
| 2014/10/02 | 1,121 | 1,124 | 1,110 | 1,120 | -4 | -0.4% | 8,600 |
| 2014/10/01 | 1,125 | 1,160 | 1,120 | 1,124 | +1 | +0.1% | 8,000 |
| 2014/09/30 | 1,117 | 1,123 | 1,105 | 1,123 | -1 | -0.1% | 4,900 |
| 2014/09/29 | 1,099 | 1,126 | 1,099 | 1,124 | +34 | +3.1% | 11,700 |
| 2014/09/26 | 1,080 | 1,119 | 1,080 | 1,090 | -6 | -0.5% | 7,600 |
| 2014/09/25 | 1,124 | 1,125 | 1,088 | 1,096 | -27 | -2.4% | 41,400 |
| 2014/09/24 | 1,350 | 1,350 | 1,121 | 1,123 | +73 | +7% | 131,800 |
| 2014/09/22 | 1,041 | 1,050 | 1,040 | 1,050 | +10 | +1% | 3,400 |
| 2014/09/19 | 1,039 | 1,040 | 1,036 | 1,040 | +5 | +0.5% | 2,200 |
| 2014/09/18 | 1,038 | 1,040 | 1,027 | 1,035 | +9 | +0.9% | 2,000 |
| 2014/09/17 | 1,026 | 1,035 | 1,026 | 1,026 | ±0 | ±0% | 800 |
| 2014/09/16 | 1,020 | 1,038 | 1,020 | 1,026 | -14 | -1.3% | 7,500 |
| 2014/09/12 | 1,037 | 1,040 | 1,036 | 1,040 | +3 | +0.3% | 2,500 |
| 2014/09/11 | 1,037 | 1,040 | 1,037 | 1,037 | -3 | -0.3% | 1,200 |
| 2014/09/10 | 1,045 | 1,050 | 1,038 | 1,040 | +4 | +0.4% | 4,500 |
| 2014/09/09 | 1,018 | 1,036 | 1,011 | 1,036 | +18 | +1.8% | 9,500 |
| 2014/09/08 | 1,019 | 1,020 | 1,018 | 1,018 | ±0 | ±0% | 3,000 |
| 2014/09/05 | 1,014 | 1,019 | 1,014 | 1,018 | +3 | +0.3% | 1,400 |
| 2014/09/04 | 1,012 | 1,015 | 1,012 | 1,015 | -3 | -0.3% | 700 |
| 2014/09/03 | 1,021 | 1,021 | 1,017 | 1,018 | +8 | +0.8% | 1,000 |
| 2014/09/02 | 1,010 | 1,013 | 1,008 | 1,010 | +2 | +0.2% | 4,000 |
| 2014/09/01 | 1,010 | 1,010 | 1,008 | 1,008 | ±0 | ±0% | 3,500 |
| 2014/08/29 | 1,008 | 1,008 | 1,002 | 1,008 | ±0 | ±0% | 2,000 |
| 2014/08/28 | 1,010 | 1,011 | 1,008 | 1,008 | ±0 | ±0% | 1,300 |
| 2014/08/27 | 1,007 | 1,010 | 1,007 | 1,008 | +2 | +0.2% | 600 |
| 2014/08/26 | 1,007 | 1,008 | 1,006 | 1,006 | ±0 | ±0% | 800 |
| 2014/08/25 | 1,012 | 1,012 | 1,006 | 1,006 | -6 | -0.6% | 1,300 |
| 2014/08/22 | 1,010 | 1,012 | 1,010 | 1,012 | +2 | +0.2% | 600 |
| 2014/08/21 | 1,012 | 1,013 | 1,010 | 1,010 | +1 | +0.1% | 900 |
| 2014/08/20 | 1,010 | 1,011 | 1,009 | 1,009 | -2 | -0.2% | 800 |
| 2014/08/19 | 1,010 | 1,016 | 1,010 | 1,011 | +1 | +0.1% | 600 |
| 2014/08/18 | 1,017 | 1,017 | 1,010 | 1,010 | ±0 | ±0% | 1,400 |
| 2014/08/15 | 1,011 | 1,012 | 1,010 | 1,010 | ±0 | ±0% | 1,800 |
| 2014/08/14 | 1,017 | 1,017 | 1,010 | 1,010 | -3 | -0.3% | 800 |
| 2014/08/13 | 1,020 | 1,020 | 1,013 | 1,013 | -7 | -0.7% | 200 |
| 2014/08/12 | 1,002 | 1,020 | 1,000 | 1,020 | +13 | +1.3% | 2,900 |
| 2014/08/11 | 1,000 | 1,007 | 1,000 | 1,007 | +11 | +1.1% | 1,600 |
| 2014/08/08 | 1,000 | 1,000 | 991 | 996 | -6 | -0.6% | 7,800 |
| 2014/08/07 | 1,001 | 1,009 | 1,001 | 1,002 | -3 | -0.3% | 1,400 |
| 2014/08/06 | 1,007 | 1,007 | 1,002 | 1,005 | -2 | -0.2% | 1,000 |
2651～
2700
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
