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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 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 |
2023/10/26 | 1,150 | 1,156 | 1,140 | 1,153 | +8 | +0.7% | 3,000 |
2023/10/25 | 1,150 | 1,150 | 1,145 | 1,145 | ±0 | ±0% | 1,000 |
2023/10/24 | 1,159 | 1,159 | 1,139 | 1,145 | -2 | -0.2% | 3,300 |
2023/10/23 | 1,143 | 1,147 | 1,140 | 1,147 | +3 | +0.3% | 1,500 |
2023/10/20 | 1,143 | 1,148 | 1,143 | 1,144 | -3 | -0.3% | 1,600 |
2023/10/19 | 1,148 | 1,150 | 1,145 | 1,147 | ±0 | ±0% | 2,100 |
2023/10/18 | 1,143 | 1,158 | 1,143 | 1,147 | +4 | +0.3% | 800 |
2023/10/17 | 1,159 | 1,159 | 1,143 | 1,143 | ±0 | ±0% | 900 |
2023/10/16 | 1,145 | 1,151 | 1,143 | 1,143 | ±0 | ±0% | 3,700 |
2023/10/13 | 1,143 | 1,149 | 1,132 | 1,143 | -2 | -0.2% | 2,000 |
2023/10/12 | 1,131 | 1,145 | 1,131 | 1,145 | +9 | +0.8% | 3,000 |
2023/10/11 | 1,168 | 1,170 | 1,102 | 1,136 | -31 | -2.7% | 28,300 |
2023/10/10 | 1,199 | 1,249 | 1,167 | 1,167 | -23 | -1.9% | 32,800 |
2023/10/06 | 1,176 | 1,190 | 1,170 | 1,190 | +11 | +0.9% | 8,800 |
2023/10/05 | 1,179 | 1,181 | 1,170 | 1,179 | +4 | +0.3% | 3,300 |
2023/10/04 | 1,175 | 1,177 | 1,164 | 1,175 | -10 | -0.8% | 7,300 |
2023/10/03 | 1,187 | 1,195 | 1,184 | 1,185 | -2 | -0.2% | 3,900 |
2023/10/02 | 1,178 | 1,187 | 1,175 | 1,187 | +14 | +1.2% | 5,300 |
2023/09/29 | 1,170 | 1,173 | 1,165 | 1,173 | +3 | +0.3% | 900 |
2023/09/28 | 1,170 | 1,170 | 1,166 | 1,170 | -3 | -0.3% | 700 |
101~
150
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