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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/02 | 1,145 | 1,152 | 1,133 | 1,133 | -10 | -0.9% | 3,300 |
| 2023/11/01 | 1,159 | 1,159 | 1,143 | 1,143 | -2 | -0.2% | 3,000 |
| 2023/10/31 | 1,151 | 1,152 | 1,135 | 1,145 | -2 | -0.2% | 2,400 |
| 2023/10/30 | 1,132 | 1,147 | 1,132 | 1,147 | +15 | +1.3% | 700 |
| 2023/10/27 | 1,157 | 1,157 | 1,101 | 1,132 | -21 | -1.8% | 8,700 |
301～
350
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
