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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,215 | 1,215 | 1,210 | 1,210 | -5 | -0.4% | 3,100 |
| 2024/03/26 | 1,211 | 1,216 | 1,206 | 1,215 | ±0 | ±0% | 2,900 |
| 2024/03/25 | 1,215 | 1,215 | 1,206 | 1,215 | ±0 | ±0% | 5,300 |
| 2024/03/22 | 1,197 | 1,216 | 1,197 | 1,215 | +20 | +1.7% | 5,900 |
| 2024/03/21 | 1,200 | 1,200 | 1,195 | 1,195 | +1 | +0.1% | 2,100 |
| 2024/03/19 | 1,201 | 1,202 | 1,194 | 1,194 | -3 | -0.3% | 1,900 |
| 2024/03/18 | 1,203 | 1,203 | 1,191 | 1,197 | -4 | -0.3% | 3,500 |
| 2024/03/15 | 1,194 | 1,203 | 1,194 | 1,201 | +7 | +0.6% | 3,300 |
| 2024/03/14 | 1,199 | 1,199 | 1,194 | 1,194 | ±0 | ±0% | 1,100 |
| 2024/03/13 | 1,196 | 1,198 | 1,194 | 1,194 | ±0 | ±0% | 500 |
| 2024/03/12 | 1,184 | 1,194 | 1,184 | 1,194 | +11 | +0.9% | 1,300 |
| 2024/03/11 | 1,195 | 1,195 | 1,182 | 1,183 | -12 | -1% | 1,100 |
| 2024/03/08 | 1,200 | 1,200 | 1,191 | 1,195 | -5 | -0.4% | 1,200 |
| 2024/03/07 | 1,198 | 1,208 | 1,180 | 1,200 | +22 | +1.9% | 8,600 |
| 2024/03/06 | 1,179 | 1,179 | 1,175 | 1,178 | +2 | +0.2% | 2,500 |
| 2024/03/05 | 1,185 | 1,185 | 1,175 | 1,176 | -9 | -0.8% | 3,500 |
| 2024/03/04 | 1,198 | 1,198 | 1,185 | 1,185 | -11 | -0.9% | 6,500 |
| 2024/03/01 | 1,207 | 1,207 | 1,180 | 1,196 | -4 | -0.3% | 8,500 |
| 2024/02/29 | 1,210 | 1,210 | 1,200 | 1,200 | -6 | -0.5% | 3,800 |
| 2024/02/28 | 1,194 | 1,221 | 1,192 | 1,206 | -61 | -4.8% | 11,300 |
| 2024/02/27 | 1,261 | 1,277 | 1,257 | 1,267 | +7 | +0.6% | 11,000 |
| 2024/02/26 | 1,251 | 1,260 | 1,246 | 1,260 | +19 | +1.5% | 7,100 |
| 2024/02/22 | 1,237 | 1,250 | 1,237 | 1,241 | +1 | +0.1% | 3,900 |
| 2024/02/21 | 1,243 | 1,247 | 1,236 | 1,240 | -3 | -0.2% | 4,600 |
| 2024/02/20 | 1,248 | 1,248 | 1,243 | 1,243 | +2 | +0.2% | 2,900 |
| 2024/02/19 | 1,240 | 1,246 | 1,235 | 1,241 | -2 | -0.2% | 4,500 |
| 2024/02/16 | 1,242 | 1,245 | 1,240 | 1,243 | +1 | +0.1% | 2,900 |
| 2024/02/15 | 1,240 | 1,242 | 1,238 | 1,242 | +2 | +0.2% | 4,600 |
| 2024/02/14 | 1,242 | 1,242 | 1,230 | 1,240 | ±0 | ±0% | 2,300 |
| 2024/02/13 | 1,244 | 1,244 | 1,235 | 1,240 | -3 | -0.2% | 4,900 |
| 2024/02/09 | 1,245 | 1,245 | 1,237 | 1,243 | -2 | -0.2% | 5,100 |
| 2024/02/08 | 1,247 | 1,247 | 1,240 | 1,245 | -2 | -0.2% | 2,500 |
| 2024/02/07 | 1,242 | 1,247 | 1,240 | 1,247 | +5 | +0.4% | 3,600 |
| 2024/02/06 | 1,240 | 1,244 | 1,235 | 1,242 | +2 | +0.2% | 3,200 |
| 2024/02/05 | 1,246 | 1,246 | 1,234 | 1,240 | +8 | +0.6% | 2,600 |
| 2024/02/02 | 1,232 | 1,239 | 1,232 | 1,232 | ±0 | ±0% | 2,800 |
| 2024/02/01 | 1,231 | 1,240 | 1,231 | 1,232 | +1 | +0.1% | 2,600 |
| 2024/01/31 | 1,231 | 1,239 | 1,231 | 1,231 | -2 | -0.2% | 3,600 |
| 2024/01/30 | 1,231 | 1,240 | 1,228 | 1,233 | +2 | +0.2% | 2,800 |
| 2024/01/29 | 1,235 | 1,235 | 1,229 | 1,231 | ±0 | ±0% | 3,000 |
| 2024/01/26 | 1,234 | 1,234 | 1,221 | 1,231 | ±0 | ±0% | 1,700 |
| 2024/01/25 | 1,230 | 1,231 | 1,229 | 1,231 | +1 | +0.1% | 2,600 |
| 2024/01/24 | 1,223 | 1,230 | 1,223 | 1,230 | +7 | +0.6% | 3,000 |
| 2024/01/23 | 1,230 | 1,230 | 1,223 | 1,223 | -4 | -0.3% | 1,500 |
| 2024/01/22 | 1,222 | 1,228 | 1,220 | 1,227 | +12 | +1% | 4,200 |
| 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 |
251～
300
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
