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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,224 | 1,224 | 1,210 | 1,211 | +1 | +0.1% | 900 |
| 2024/08/08 | 1,206 | 1,210 | 1,206 | 1,210 | -14 | -1.1% | 300 |
| 2024/08/07 | 1,220 | 1,224 | 1,203 | 1,224 | +7 | +0.6% | 600 |
| 2024/08/06 | 1,198 | 1,217 | 1,198 | 1,217 | +12 | +1% | 3,100 |
| 2024/08/05 | 1,225 | 1,225 | 1,200 | 1,205 | -20 | -1.6% | 6,100 |
| 2024/08/02 | 1,244 | 1,244 | 1,225 | 1,225 | -20 | -1.6% | 2,700 |
| 2024/08/01 | 1,239 | 1,245 | 1,239 | 1,245 | -4 | -0.3% | 400 |
| 2024/07/31 | 1,244 | 1,249 | 1,238 | 1,249 | +6 | +0.5% | 800 |
| 2024/07/30 | 1,243 | 1,243 | 1,243 | 1,243 | ±0 | ±0% | 700 |
| 2024/07/29 | 1,236 | 1,243 | 1,234 | 1,243 | +7 | +0.6% | 900 |
| 2024/07/26 | 1,231 | 1,237 | 1,231 | 1,236 | +1 | +0.1% | 1,500 |
| 2024/07/25 | 1,233 | 1,244 | 1,233 | 1,235 | +3 | +0.2% | 300 |
| 2024/07/24 | 1,242 | 1,248 | 1,232 | 1,232 | -8 | -0.6% | 1,400 |
| 2024/07/23 | 1,240 | 1,240 | 1,239 | 1,240 | +1 | +0.1% | 1,800 |
| 2024/07/22 | 1,241 | 1,241 | 1,233 | 1,239 | +4 | +0.3% | 2,300 |
| 2024/07/19 | 1,238 | 1,240 | 1,235 | 1,235 | -3 | -0.2% | 800 |
| 2024/07/18 | 1,238 | 1,238 | 1,235 | 1,238 | +3 | +0.2% | 400 |
| 2024/07/17 | 1,231 | 1,235 | 1,231 | 1,235 | +2 | +0.2% | 1,100 |
| 2024/07/16 | 1,232 | 1,233 | 1,232 | 1,233 | +1 | +0.1% | 1,600 |
| 2024/07/12 | 1,232 | 1,232 | 1,231 | 1,232 | ±0 | ±0% | 300 |
| 2024/07/11 | 1,240 | 1,240 | 1,232 | 1,232 | -3 | -0.2% | 800 |
| 2024/07/10 | 1,241 | 1,241 | 1,226 | 1,235 | -6 | -0.5% | 6,300 |
| 2024/07/09 | 1,245 | 1,262 | 1,230 | 1,241 | -4 | -0.3% | 10,800 |
| 2024/07/08 | 1,242 | 1,245 | 1,230 | 1,245 | +13 | +1.1% | 3,800 |
| 2024/07/05 | 1,240 | 1,240 | 1,232 | 1,232 | -9 | -0.7% | 1,400 |
| 2024/07/04 | 1,242 | 1,242 | 1,232 | 1,241 | +7 | +0.6% | 900 |
| 2024/07/03 | 1,243 | 1,244 | 1,234 | 1,234 | -6 | -0.5% | 2,800 |
| 2024/07/02 | 1,243 | 1,243 | 1,238 | 1,240 | -3 | -0.2% | 900 |
| 2024/07/01 | 1,243 | 1,243 | 1,240 | 1,243 | +1 | +0.1% | 700 |
| 2024/06/28 | 1,231 | 1,242 | 1,222 | 1,242 | +16 | +1.3% | 1,100 |
| 2024/06/27 | 1,239 | 1,244 | 1,216 | 1,226 | -2 | -0.2% | 3,200 |
| 2024/06/26 | 1,225 | 1,235 | 1,218 | 1,228 | +3 | +0.2% | 3,000 |
| 2024/06/25 | 1,218 | 1,225 | 1,218 | 1,225 | +7 | +0.6% | 900 |
| 2024/06/24 | 1,226 | 1,226 | 1,218 | 1,218 | -2 | -0.2% | 1,400 |
| 2024/06/21 | 1,230 | 1,230 | 1,208 | 1,220 | -10 | -0.8% | 1,900 |
| 2024/06/20 | 1,235 | 1,235 | 1,230 | 1,230 | -9 | -0.7% | 500 |
| 2024/06/19 | 1,239 | 1,240 | 1,230 | 1,239 | ±0 | ±0% | 4,200 |
| 2024/06/18 | 1,234 | 1,240 | 1,234 | 1,239 | +5 | +0.4% | 3,800 |
| 2024/06/17 | 1,216 | 1,234 | 1,216 | 1,234 | +18 | +1.5% | 3,800 |
| 2024/06/14 | 1,216 | 1,216 | 1,216 | 1,216 | -1 | -0.1% | 100 |
| 2024/06/13 | 1,211 | 1,217 | 1,211 | 1,217 | +6 | +0.5% | 300 |
| 2024/06/12 | 1,208 | 1,214 | 1,208 | 1,211 | +2 | +0.2% | 2,200 |
| 2024/06/11 | 1,208 | 1,210 | 1,208 | 1,209 | ±0 | ±0% | 500 |
| 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 |
251～
300
件表示中 / 3766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 | 120,900円 | +1.6% | +7.3% | 2.48% | 16.76倍 | 1.70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 |
| 三栄コポ | 81,100円 | +0.4% | -39.5% | 3.82% | 12.85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 |
| ＭＥＲＦ | 57,600円 | 0.0% | - | 3.47% | - | 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 |
| 久 世 | 175,000円 | +3.6% | -11.0% | 2.40% | 6.48倍 | 1.02倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| リリカラ | 64,200円 | +8.9% | +934.5% | 5.61% | 17.57倍 | 1.05倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
市場注目の銘柄
チャート関連のコラム
