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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 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 |
51～
100
件表示中 / 3453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 | 120,000円 | +2.1% | +11.0% | 2.50% | 15.94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 | 135,900円 | +7.5% | +19.3% | 1.40% | 14.09倍 | 0.62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 |
| 築地魚 | 369,500円 | 0.0% | -73.3% | 0.95% | 46.06倍 | 1.34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 |
| 協栄産 | 255,500円 | +2.4% | +2.6% | 3.52% | 7.68倍 | 0.47倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| 神 栄 | 190,800円 | +2.0% | -13.6% | 4.72% | 5.78倍 | 1.02倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム
