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 |
---|---|---|---|---|---|---|---|
2023/06/09 | 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 |
2023/04/07 | 1,086 | 1,108 | 1,086 | 1,107 | +20 | +1.8% | 1,000 |
2023/04/06 | 1,112 | 1,112 | 1,087 | 1,087 | -25 | -2.2% | 500 |
2023/04/05 | 1,081 | 1,112 | 1,081 | 1,112 | +14 | +1.3% | 8,000 |
2023/04/04 | 1,093 | 1,098 | 1,087 | 1,098 | +10 | +0.9% | 1,400 |
2023/04/03 | 1,092 | 1,095 | 1,088 | 1,088 | -2 | -0.2% | 1,400 |
2023/03/31 | 1,090 | 1,090 | 1,090 | 1,090 | +1 | +0.1% | 100 |
2023/03/30 | 1,094 | 1,094 | 1,088 | 1,089 | -14 | -1.3% | 800 |
2023/03/29 | 1,106 | 1,106 | 1,092 | 1,103 | -3 | -0.3% | 700 |
351~
400
件表示中 / 3578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 | 124,900円 | +2.1% | +11.0% | 2.40% | 16.63倍 | 1.91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 |
タカショー | 47,900円 | +6.9% | +40.0% | 1.04% | 95.04倍 | 0.62倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
万世電機 | 362,500円 | -10.1% | -34.6% | - | - | - |
|
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 |
久 世 | 178,900円 | +3.9% | -25.2% | 0.84% | 6.36倍 | 1.24倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
デリカフーズ | 50,400円 | +6.0% | -44.4% | 2.38% | 19.13倍 | 0.94倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
市場注目の銘柄
チャート関連のコラム