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 |
---|---|---|---|---|---|---|---|
2023/03/28 | 1,090 | 1,106 | 1,090 | 1,106 | +16 | +1.5% | 2,300 |
2023/03/27 | 1,098 | 1,098 | 1,086 | 1,090 | +4 | +0.4% | 600 |
2023/03/24 | 1,098 | 1,098 | 1,086 | 1,086 | -9 | -0.8% | 700 |
2023/03/23 | 1,097 | 1,097 | 1,093 | 1,095 | +19 | +1.8% | 700 |
2023/03/22 | 1,072 | 1,080 | 1,072 | 1,076 | +4 | +0.4% | 1,100 |
2023/03/20 | 1,072 | 1,072 | 1,072 | 1,072 | +2 | +0.2% | 200 |
2023/03/17 | 1,072 | 1,072 | 1,070 | 1,070 | -4 | -0.4% | 800 |
2023/03/16 | 1,085 | 1,085 | 1,074 | 1,074 | -11 | -1% | 1,400 |
2023/03/15 | 1,084 | 1,090 | 1,084 | 1,085 | +1 | +0.1% | 1,000 |
2023/03/14 | 1,098 | 1,098 | 1,084 | 1,084 | -16 | -1.5% | 1,500 |
2023/03/13 | 1,101 | 1,101 | 1,100 | 1,100 | -2 | -0.2% | 600 |
2023/03/10 | 1,102 | 1,102 | 1,102 | 1,102 | -8 | -0.7% | 400 |
2023/03/09 | 1,102 | 1,110 | 1,097 | 1,110 | +20 | +1.8% | 1,100 |
2023/03/08 | 1,099 | 1,100 | 1,090 | 1,090 | +8 | +0.7% | 900 |
2023/03/07 | 1,105 | 1,105 | 1,057 | 1,082 | -23 | -2.1% | 5,300 |
2023/03/06 | 1,109 | 1,112 | 1,105 | 1,105 | -7 | -0.6% | 1,200 |
2023/03/03 | 1,113 | 1,113 | 1,110 | 1,112 | -1 | -0.1% | 700 |
2023/03/02 | 1,114 | 1,114 | 1,105 | 1,113 | -1 | -0.1% | 1,000 |
2023/03/01 | 1,110 | 1,119 | 1,109 | 1,114 | +4 | +0.4% | 2,600 |
2023/02/28 | 1,105 | 1,110 | 1,101 | 1,110 | +6 | +0.5% | 3,100 |
2023/02/27 | 1,101 | 1,114 | 1,099 | 1,104 | -51 | -4.4% | 5,700 |
2023/02/24 | 1,145 | 1,155 | 1,145 | 1,155 | +9 | +0.8% | 8,400 |
2023/02/22 | 1,140 | 1,146 | 1,138 | 1,146 | +6 | +0.5% | 4,500 |
2023/02/21 | 1,137 | 1,140 | 1,137 | 1,140 | +4 | +0.4% | 2,200 |
2023/02/20 | 1,138 | 1,138 | 1,136 | 1,136 | -2 | -0.2% | 1,600 |
2023/02/17 | 1,140 | 1,141 | 1,137 | 1,138 | +7 | +0.6% | 700 |
2023/02/16 | 1,139 | 1,145 | 1,131 | 1,131 | -8 | -0.7% | 3,600 |
2023/02/15 | 1,130 | 1,139 | 1,130 | 1,139 | +9 | +0.8% | 2,600 |
2023/02/14 | 1,128 | 1,130 | 1,126 | 1,130 | +2 | +0.2% | 700 |
2023/02/13 | 1,126 | 1,128 | 1,125 | 1,128 | -1 | -0.1% | 1,000 |
2023/02/10 | 1,129 | 1,129 | 1,128 | 1,129 | ±0 | ±0% | 700 |
2023/02/09 | 1,127 | 1,129 | 1,127 | 1,129 | +2 | +0.2% | 600 |
2023/02/08 | 1,129 | 1,129 | 1,123 | 1,127 | +4 | +0.4% | 1,000 |
2023/02/07 | 1,123 | 1,124 | 1,123 | 1,123 | +1 | +0.1% | 600 |
2023/02/06 | 1,120 | 1,125 | 1,120 | 1,122 | +3 | +0.3% | 500 |
2023/02/03 | 1,119 | 1,119 | 1,118 | 1,119 | -10 | -0.9% | 400 |
2023/02/02 | 1,118 | 1,129 | 1,118 | 1,129 | +10 | +0.9% | 2,000 |
2023/02/01 | 1,118 | 1,119 | 1,117 | 1,119 | +2 | +0.2% | 1,200 |
2023/01/31 | 1,118 | 1,121 | 1,114 | 1,117 | -6 | -0.5% | 1,500 |
2023/01/30 | 1,115 | 1,123 | 1,110 | 1,123 | +8 | +0.7% | 2,900 |
2023/01/27 | 1,126 | 1,126 | 1,111 | 1,115 | -11 | -1% | 1,300 |
2023/01/26 | 1,126 | 1,127 | 1,126 | 1,126 | +1 | +0.1% | 600 |
2023/01/25 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 900 |
2023/01/24 | 1,127 | 1,127 | 1,125 | 1,125 | -2 | -0.2% | 1,600 |
2023/01/23 | 1,128 | 1,129 | 1,127 | 1,127 | -1 | -0.1% | 1,200 |
2023/01/20 | 1,128 | 1,130 | 1,128 | 1,128 | +3 | +0.3% | 1,000 |
2023/01/19 | 1,120 | 1,125 | 1,120 | 1,125 | -5 | -0.4% | 800 |
2023/01/18 | 1,136 | 1,136 | 1,128 | 1,130 | -6 | -0.5% | 1,100 |
2023/01/17 | 1,138 | 1,141 | 1,136 | 1,136 | -2 | -0.2% | 1,200 |
2023/01/16 | 1,135 | 1,138 | 1,135 | 1,138 | +3 | +0.3% | 900 |
401~
450
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 | 50,600円 | +6.0% | -44.4% | 2.37% | 19.21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