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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 1,090 | 1,095 | 1,089 | 1,090 | ±0 | ±0% | 3,500 |
2023/06/20 | 1,100 | 1,100 | 1,090 | 1,090 | -4 | -0.4% | 5,400 |
2023/06/19 | 1,093 | 1,096 | 1,092 | 1,094 | +2 | +0.2% | 2,400 |
2023/06/16 | 1,091 | 1,092 | 1,091 | 1,092 | +1 | +0.1% | 2,700 |
2023/06/15 | 1,091 | 1,094 | 1,091 | 1,091 | ±0 | ±0% | 2,300 |
2023/06/14 | 1,089 | 1,091 | 1,089 | 1,091 | +2 | +0.2% | 400 |
2023/06/13 | 1,090 | 1,092 | 1,087 | 1,089 | +2 | +0.2% | 800 |
2023/06/12 | 1,085 | 1,088 | 1,085 | 1,087 | +2 | +0.2% | 2,500 |
2023/06/09 | 1,088 | 1,088 | 1,085 | 1,085 | ±0 | ±0% | 400 |
2023/06/08 | 1,088 | 1,088 | 1,084 | 1,085 | -3 | -0.3% | 1,500 |
2023/06/07 | 1,082 | 1,088 | 1,082 | 1,088 | +5 | +0.5% | 800 |
2023/06/06 | 1,088 | 1,088 | 1,082 | 1,083 | -5 | -0.5% | 2,900 |
2023/06/05 | 1,088 | 1,094 | 1,088 | 1,088 | ±0 | ±0% | 1,200 |
2023/06/02 | 1,092 | 1,093 | 1,084 | 1,088 | +1 | +0.1% | 2,000 |
2023/06/01 | 1,086 | 1,087 | 1,086 | 1,087 | +1 | +0.1% | 200 |
2023/05/31 | 1,093 | 1,093 | 1,085 | 1,086 | -2 | -0.2% | 1,000 |
2023/05/30 | 1,094 | 1,094 | 1,088 | 1,088 | ±0 | ±0% | 2,200 |
2023/05/29 | 1,085 | 1,089 | 1,085 | 1,088 | +6 | +0.6% | 700 |
2023/05/26 | 1,084 | 1,089 | 1,082 | 1,082 | -2 | -0.2% | 1,700 |
2023/05/25 | 1,086 | 1,087 | 1,084 | 1,084 | -2 | -0.2% | 1,200 |
2023/05/24 | 1,086 | 1,092 | 1,084 | 1,086 | ±0 | ±0% | 1,200 |
2023/05/23 | 1,083 | 1,096 | 1,083 | 1,086 | +3 | +0.3% | 1,300 |
2023/05/22 | 1,145 | 1,145 | 1,083 | 1,083 | -6 | -0.6% | 7,900 |
2023/05/19 | 1,090 | 1,110 | 1,088 | 1,089 | +2 | +0.2% | 3,700 |
2023/05/18 | 1,095 | 1,095 | 1,084 | 1,087 | ±0 | ±0% | 900 |
2023/05/17 | 1,088 | 1,093 | 1,086 | 1,087 | +3 | +0.3% | 500 |
2023/05/16 | 1,082 | 1,100 | 1,082 | 1,084 | +2 | +0.2% | 2,700 |
2023/05/15 | 1,082 | 1,087 | 1,082 | 1,082 | ±0 | ±0% | 1,700 |
2023/05/12 | 1,083 | 1,089 | 1,078 | 1,082 | -1 | -0.1% | 3,700 |
2023/05/11 | 1,082 | 1,083 | 1,078 | 1,083 | +1 | +0.1% | 1,500 |
2023/05/10 | 1,085 | 1,088 | 1,082 | 1,082 | -3 | -0.3% | 1,800 |
2023/05/09 | 1,086 | 1,086 | 1,085 | 1,085 | -2 | -0.2% | 500 |
2023/05/08 | 1,090 | 1,090 | 1,086 | 1,087 | -12 | -1.1% | 1,300 |
2023/05/02 | 1,083 | 1,099 | 1,083 | 1,099 | +16 | +1.5% | 2,000 |
2023/05/01 | 1,089 | 1,090 | 1,083 | 1,083 | -2 | -0.2% | 2,100 |
2023/04/28 | 1,089 | 1,089 | 1,085 | 1,085 | +1 | +0.1% | 600 |
2023/04/27 | 1,090 | 1,090 | 1,084 | 1,084 | -6 | -0.6% | 500 |
2023/04/26 | 1,081 | 1,090 | 1,081 | 1,090 | +9 | +0.8% | 900 |
2023/04/25 | 1,085 | 1,085 | 1,080 | 1,081 | -4 | -0.4% | 1,300 |
2023/04/24 | 1,089 | 1,089 | 1,078 | 1,085 | +6 | +0.6% | 2,000 |
2023/04/21 | 1,079 | 1,082 | 1,078 | 1,079 | ±0 | ±0% | 1,500 |
2023/04/20 | 1,090 | 1,090 | 1,079 | 1,079 | -4 | -0.4% | 3,300 |
2023/04/19 | 1,082 | 1,085 | 1,082 | 1,083 | ±0 | ±0% | 1,100 |
2023/04/18 | 1,087 | 1,087 | 1,079 | 1,083 | -4 | -0.4% | 2,300 |
2023/04/17 | 1,072 | 1,088 | 1,072 | 1,087 | +16 | +1.5% | 1,700 |
2023/04/14 | 1,091 | 1,091 | 1,070 | 1,071 | -19 | -1.7% | 5,000 |
2023/04/13 | 1,097 | 1,097 | 1,088 | 1,090 | -2 | -0.2% | 400 |
2023/04/12 | 1,087 | 1,114 | 1,078 | 1,092 | -25 | -2.2% | 5,900 |
2023/04/11 | 1,090 | 1,120 | 1,090 | 1,117 | +34 | +3.1% | 7,200 |
2023/04/10 | 1,088 | 1,095 | 1,083 | 1,083 | -24 | -2.2% | 1,800 |
351~
400
件表示中 / 3586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 | 125,500円 | +2.1% | +11.0% | 2.39% | 16.71倍 | 1.92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 | 145,000円 | +6.0% | +1.6% | 1.38% | 13.19倍 | 0.64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 |
オーウエル | 84,600円 | +1.3% | +11.4% | 4.14% | 9.63倍 | 0.42倍 |
|
全国3000社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールIC販売も |
北沢産 | 35,400円 | +2.3% | -11.2% | 2.26% | 11.45倍 | 0.64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 |
万世電機 | 365,000円 | -10.1% | -34.6% | 2.19% | 8.12倍 | 0.43倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム